Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 11.90 | 12.04 | 11.52 | 11.54 | 108,372,440 | -0.44(-3.66%) |
Jan 30, 2001 | 12.19 | 12.23 | 11.88 | 11.97 | 75,791,424 | -0.21(-1.74%) |
Jan 29, 2001 | 12.01 | 12.21 | 12.00 | 12.19 | 112,454,656 | +0.09(+0.78%) |
Jan 26, 2001 | 11.52 | 12.15 | 11.52 | 12.09 | 123,167,936 | +0.41(+3.54%) |
Jan 25, 2001 | 11.86 | 12.09 | 11.63 | 11.68 | 113,346,000 | -0.21(-1.80%) |
Jan 24, 2001 | 11.52 | 11.99 | 11.48 | 11.89 | 146,159,376 | +0.45(+3.93%) |
Jan 23, 2001 | 11.29 | 11.51 | 11.14 | 11.44 | 93,017,992 | +0.08(+0.71%) |
Jan 22, 2001 | 11.48 | 11.52 | 11.15 | 11.36 | 101,457,408 | -0.16(-1.43%) |
Jan 19, 2001 | 11.34 | 11.61 | 11.12 | 11.52 | 277,020,416 | +1.04(+9.91%) |
Jan 18, 2001 | 10.14 | 10.62 | 9.943 | 10.49 | 145,277,824 | +0.48(+4.84%) |
Jan 17, 2001 | 10.13 | 10.37 | 9.930 | 10.00 | 96,390,952 | +0.07(+0.72%) |
Jan 16, 2001 | 10.09 | 10.11 | 9.660 | 9.930 | 90,592,744 | -0.18(-1.76%) |
Jan 12, 2001 | 10.37 | 10.39 | 9.919 | 10.11 | 97,539,272 | -0.28(-2.73%) |
Jan 11, 2001 | 10.01 | 10.53 | 9.883 | 10.39 | 134,779,184 | +0.40(+4.01%) |
Jan 10, 2001 | 9.635 | 10.17 | 9.588 | 9.991 | 119,396,944 | +0.20(+2.07%) |
Jan 09, 2001 | 9.446 | 9.943 | 9.399 | 9.788 | 152,127,760 | +0.54(+5.86%) |
Jan 08, 2001 | 9.246 | 9.399 | 8.821 | 9.246 | 105,618,496 | -0.04(-0.39%) |
Jan 05, 2001 | 9.163 | 9.424 | 8.985 | 9.282 | 123,610,696 | +0.13(+1.42%) |
Jan 04, 2001 | 9.033 | 9.541 | 8.857 | 9.152 | 148,729,120 | +0.09(+1.04%) |
Jan 03, 2001 | 8.160 | 9.235 | 8.149 | 9.057 | 179,911,744 | +0.86(+10.51%) |
Jan 02, 2001 | 8.337 | 8.502 | 8.101 | 8.196 | 109,053,112 | +0.00(+0.00%) |
Dec 29, 2000 | 8.302 | 8.655 | 8.124 | 8.196 | 132,295,176 | -0.22(-2.65%) |
Dec 28, 2000 | 8.526 | 8.738 | 8.290 | 8.419 | 102,709,464 | -0.36(-4.05%) |
Dec 27, 2000 | 8.715 | 8.844 | 8.502 | 8.774 | 91,309,152 | -0.08(-0.94%) |
Dec 26, 2000 | 8.857 | 9.174 | 8.668 | 8.857 | 88,580,352 | +0.08(+0.95%) |
Dec 22, 2000 | 8.455 | 8.904 | 8.455 | 8.774 | 144,964,224 | +0.57(+6.91%) |
Dec 21, 2000 | 7.699 | 8.526 | 7.616 | 8.207 | 215,918,368 | +0.37(+4.67%) |
Dec 20, 2000 | 8.088 | 8.313 | 7.818 | 7.841 | 197,213,984 | -0.63(-7.39%) |
Dec 19, 2000 | 8.963 | 9.069 | 8.407 | 8.466 | 159,149,440 | -0.57(-6.27%) |
Dec 18, 2000 | 9.258 | 9.446 | 8.880 | 9.033 | 141,835,536 | -0.26(-2.81%) |
Dec 15, 2000 | 9.645 | 9.824 | 9.021 | 9.293 | 154,687,440 | -1.19(-11.37%) |
Dec 14, 2000 | 10.95 | 11.10 | 10.46 | 10.49 | 94,217,120 | -0.33(-3.06%) |
Dec 13, 2000 | 11.43 | 11.43 | 10.73 | 10.82 | 130,155,216 | -0.21(-1.94%) |
Dec 12, 2000 | 10.92 | 11.34 | 10.72 | 11.03 | 83,504,896 | +0.06(+0.55%) |
Dec 11, 2000 | 10.49 | 11.10 | 10.39 | 10.97 | 126,471,032 | +0.68(+6.65%) |
Dec 08, 2000 | 10.32 | 10.56 | 10.10 | 10.29 | 160,033,376 | +0.25(+2.47%) |
Dec 07, 2000 | 10.10 | 10.20 | 9.872 | 10.04 | 192,279,072 | -0.67(-6.28%) |
Dec 06, 2000 | 11.34 | 11.35 | 10.59 | 10.71 | 119,834,416 | -0.60(-5.33%) |
Dec 05, 2000 | 11.18 | 11.43 | 11.01 | 11.31 | 134,619,856 | +0.65(+6.09%) |
Dec 04, 2000 | 10.82 | 11.15 | 10.43 | 10.66 | 106,398,680 | -0.04(-0.34%) |
Dec 01, 2000 | 10.97 | 11.45 | 10.59 | 10.70 | 145,305,616 | -0.14(-1.31%) |
Nov 30, 2000 | 11.71 | 11.72 | 10.77 | 10.84 | 260,945,600 | -1.45(-11.80%) |
Nov 29, 2000 | 12.62 | 12.68 | 11.95 | 12.29 | 130,049,360 | -0.37(-2.90%) |
Nov 28, 2000 | 13.11 | 13.18 | 12.62 | 12.66 | 168,642,944 | -0.70(-5.22%) |
Nov 27, 2000 | 13.50 | 13.65 | 13.34 | 13.36 | 112,883,128 | +0.14(+1.07%) |
Nov 24, 2000 | 13.04 | 13.31 | 12.94 | 13.21 | 45,571,608 | +0.32(+2.48%) |
Nov 22, 2000 | 12.48 | 13.13 | 12.47 | 12.89 | 101,021,000 | +0.09(+0.74%) |
Nov 21, 2000 | 12.73 | 13.08 | 12.73 | 12.80 | 78,716,856 | +0.11(+0.83%) |
Nov 20, 2000 | 12.87 | 12.94 | 12.39 | 12.69 | 106,067,864 | -0.35(-2.71%) |
Nov 17, 2000 | 13.12 | 13.22 | 12.81 | 13.05 | 140,959,808 | +0.02(+0.17%) |
Nov 16, 2000 | 13.12 | 13.51 | 13.02 | 13.02 | 121,909,000 | -0.21(-1.60%) |
Nov 15, 2000 | 13.05 | 13.39 | 12.98 | 13.24 | 79,953,568 | +0.24(+1.82%) |
Nov 14, 2000 | 12.85 | 13.19 | 12.72 | 13.00 | 111,442,104 | +0.45(+3.57%) |
Nov 13, 2000 | 12.60 | 12.87 | 12.17 | 12.55 | 110,312,320 | -0.18(-1.38%) |
Nov 10, 2000 | 13.21 | 13.28 | 12.62 | 12.73 | 124,047,104 | -0.66(-4.94%) |
Nov 09, 2000 | 12.94 | 13.47 | 12.93 | 13.39 | 120,493,128 | +0.27(+2.06%) |
Nov 08, 2000 | 13.44 | 13.67 | 12.85 | 13.12 | 272,786,816 | -0.20(-1.50%) |
Nov 07, 2000 | 13.18 | 13.58 | 13.13 | 13.32 | 138,056,064 | +0.19(+1.44%) |
Nov 06, 2000 | 12.98 | 13.25 | 12.89 | 13.13 | 99,046,976 | +0.24(+1.83%) |
Nov 03, 2000 | 13.08 | 13.15 | 12.86 | 12.89 | 90,921,704 | -0.39(-2.93%) |
Nov 02, 2000 | 13.29 | 13.38 | 13.15 | 13.28 | 103,193,776 | +0.13(+0.99%) |