Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 10.53 | 10.62 | 10.18 | 10.33 | 120,682,352 | -0.13(-1.25%) |
Mar 29, 2001 | 10.46 | 10.80 | 10.31 | 10.46 | 115,102,744 | -0.03(-0.32%) |
Mar 28, 2001 | 10.84 | 10.95 | 10.46 | 10.50 | 104,115,280 | -0.51(-4.62%) |
Mar 27, 2001 | 10.59 | 11.06 | 10.56 | 11.01 | 125,888,008 | +0.41(+3.91%) |
Mar 26, 2001 | 10.79 | 10.86 | 10.50 | 10.59 | 83,521,568 | -0.09(-0.88%) |
Mar 23, 2001 | 10.38 | 10.77 | 10.27 | 10.69 | 131,689,128 | +0.48(+4.74%) |
Mar 22, 2001 | 9.552 | 10.21 | 9.541 | 10.20 | 167,209,872 | +0.74(+7.87%) |
Mar 21, 2001 | 9.872 | 10.06 | 9.399 | 9.458 | 165,390,928 | -0.50(-4.99%) |
Mar 20, 2001 | 10.31 | 10.60 | 9.943 | 9.955 | 121,504,352 | -0.31(-2.98%) |
Mar 19, 2001 | 10.30 | 10.49 | 10.04 | 10.26 | 80,766,304 | -0.05(-0.46%) |
Mar 16, 2001 | 9.919 | 10.42 | 9.915 | 10.31 | 149,326,960 | +0.16(+1.62%) |
Mar 15, 2001 | 10.45 | 10.60 | 10.11 | 10.14 | 94,795,384 | -0.06(-0.57%) |
Mar 14, 2001 | 9.919 | 10.44 | 9.860 | 10.20 | 120,000,344 | -0.04(-0.35%) |
Mar 13, 2001 | 9.860 | 10.34 | 9.824 | 10.24 | 120,462,688 | +0.43(+4.33%) |
Mar 12, 2001 | 10.33 | 10.39 | 9.754 | 9.813 | 151,347,824 | -0.90(-8.38%) |
Mar 09, 2001 | 10.95 | 10.99 | 10.37 | 10.71 | 137,345,744 | -0.48(-4.32%) |
Mar 08, 2001 | 11.39 | 11.45 | 11.04 | 11.19 | 72,283,752 | -0.27(-2.37%) |
Mar 07, 2001 | 11.31 | 11.55 | 11.21 | 11.47 | 79,055,608 | +0.24(+2.10%) |
Mar 06, 2001 | 11.08 | 11.34 | 11.03 | 11.23 | 88,368,896 | +0.38(+3.48%) |
Mar 05, 2001 | 10.82 | 11.08 | 10.69 | 10.85 | 65,346,756 | +0.14(+1.32%) |
Mar 02, 2001 | 10.86 | 10.98 | 10.66 | 10.71 | 105,596,264 | -0.50(-4.50%) |
Mar 01, 2001 | 11.06 | 11.24 | 10.63 | 11.21 | 108,217,352 | +0.07(+0.61%) |
Feb 28, 2001 | 11.25 | 11.35 | 10.99 | 11.15 | 111,957,912 | -0.07(-0.64%) |
Feb 27, 2001 | 11.22 | 11.56 | 11.08 | 11.22 | 131,198,200 | -0.03(-0.30%) |
Feb 26, 2001 | 10.89 | 11.32 | 10.84 | 11.25 | 116,362,208 | +0.53(+4.95%) |
Feb 23, 2001 | 10.29 | 10.86 | 10.26 | 10.72 | 122,560,040 | +0.29(+2.83%) |
Feb 22, 2001 | 10.64 | 10.73 | 10.18 | 10.43 | 133,405,120 | -0.20(-1.88%) |
Feb 21, 2001 | 10.44 | 10.97 | 10.43 | 10.63 | 84,618,016 | +0.07(+0.66%) |
Feb 20, 2001 | 10.84 | 11.01 | 10.46 | 10.56 | 80,361,920 | -0.27(-2.49%) |
Feb 16, 2001 | 10.77 | 11.01 | 10.60 | 10.83 | 88,602,576 | -0.28(-2.55%) |
Feb 15, 2001 | 11.15 | 11.37 | 10.94 | 11.11 | 86,841,864 | +0.08(+0.74%) |
Feb 14, 2001 | 10.89 | 11.15 | 10.65 | 11.03 | 81,681,992 | +0.04(+0.33%) |
Feb 13, 2001 | 11.27 | 11.54 | 10.98 | 10.99 | 100,660,280 | -0.11(-0.95%) |
Feb 12, 2001 | 11.11 | 11.23 | 10.80 | 11.10 | 94,333,568 | -0.07(-0.64%) |
Feb 09, 2001 | 11.58 | 11.63 | 11.05 | 11.17 | 133,085,952 | -0.59(-5.01%) |
Feb 08, 2001 | 12.04 | 12.19 | 11.71 | 11.76 | 116,500,360 | -0.46(-3.77%) |
Feb 07, 2001 | 11.71 | 12.29 | 11.68 | 12.22 | 166,811,040 | +0.40(+3.40%) |
Feb 06, 2001 | 11.72 | 12.06 | 11.65 | 11.82 | 127,616,696 | +0.12(+1.00%) |
Feb 05, 2001 | 11.48 | 11.72 | 11.38 | 11.70 | 68,013,896 | +0.21(+1.86%) |
Feb 02, 2001 | 11.81 | 11.97 | 11.48 | 11.49 | 94,082,944 | -0.30(-2.52%) |
Feb 01, 2001 | 11.49 | 11.83 | 11.41 | 11.79 | 94,999,688 | +0.25(+2.16%) |
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%) |