Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 33.01 | 34.67 | 32.73 | 34.11 | 20,776,726 | +1.56(+4.78%) |
Jan 30, 2001 | 32.37 | 32.83 | 32.15 | 32.55 | 13,612,747 | +0.35(+1.10%) |
Jan 29, 2001 | 32.06 | 32.53 | 31.49 | 32.20 | 7,772,353 | +0.53(+1.68%) |
Jan 26, 2001 | 32.37 | 32.37 | 31.23 | 31.67 | 10,158,509 | -0.88(-2.72%) |
Jan 25, 2001 | 32.11 | 32.59 | 31.27 | 32.55 | 13,977,206 | +0.67(+2.09%) |
Jan 24, 2001 | 31.71 | 32.11 | 31.40 | 31.89 | 10,304,490 | +0.22(+0.69%) |
Jan 23, 2001 | 30.87 | 31.76 | 30.25 | 31.67 | 11,745,370 | +0.71(+2.29%) |
Jan 22, 2001 | 29.72 | 31.09 | 28.97 | 30.96 | 21,211,844 | +1.95(+6.71%) |
Jan 19, 2001 | 29.54 | 30.43 | 29.01 | 29.01 | 48,559,296 | -2.30(-7.34%) |
Jan 18, 2001 | 32.90 | 33.35 | 31.23 | 31.31 | 17,063,876 | -1.51(-4.59%) |
Jan 17, 2001 | 33.88 | 34.41 | 32.59 | 32.82 | 12,651,218 | -1.77(-5.11%) |
Jan 16, 2001 | 34.50 | 34.77 | 33.70 | 34.59 | 8,459,018 | -0.18(-0.51%) |
Jan 12, 2001 | 34.72 | 35.56 | 34.72 | 34.77 | 11,860,826 | +0.05(+0.14%) |
Jan 11, 2001 | 33.83 | 35.03 | 33.61 | 34.72 | 8,666,331 | +1.15(+3.41%) |
Jan 10, 2001 | 32.42 | 33.65 | 31.84 | 33.57 | 10,625,989 | +1.10(+3.40%) |
Jan 09, 2001 | 33.65 | 33.79 | 31.80 | 32.47 | 11,346,994 | -1.28(-3.80%) |
Jan 08, 2001 | 35.03 | 35.03 | 33.26 | 33.75 | 9,951,902 | -1.46(-4.14%) |
Jan 05, 2001 | 35.38 | 35.78 | 34.89 | 35.20 | 12,443,057 | -1.37(-3.75%) |
Jan 04, 2001 | 35.25 | 37.15 | 35.12 | 36.58 | 21,989,376 | +0.18(+0.49%) |
Jan 03, 2001 | 32.24 | 36.44 | 31.89 | 36.40 | 24,868,732 | +4.16(+12.91%) |
Jan 02, 2001 | 32.33 | 32.77 | 31.58 | 32.24 | 9,187,512 | -0.09(-0.28%) |
Dec 29, 2000 | 30.92 | 33.22 | 30.87 | 32.33 | 11,240,723 | +1.46(+4.72%) |
Dec 28, 2000 | 30.43 | 31.45 | 30.29 | 30.87 | 7,044,989 | +0.62(+2.06%) |
Dec 27, 2000 | 28.84 | 30.56 | 28.75 | 30.25 | 10,320,601 | +1.46(+5.06%) |
Dec 26, 2000 | 29.19 | 29.68 | 28.30 | 28.79 | 9,059,761 | -0.67(-2.26%) |
Dec 22, 2000 | 30.34 | 31.31 | 28.30 | 29.46 | 15,010,665 | -0.88(-2.92%) |
Dec 21, 2000 | 29.05 | 31.23 | 29.01 | 30.34 | 14,377,136 | +1.24(+4.25%) |
Dec 20, 2000 | 29.19 | 29.72 | 28.44 | 29.10 | 11,004,015 | -1.06(-3.52%) |
Dec 19, 2000 | 31.49 | 31.62 | 30.03 | 30.17 | 10,415,849 | -1.06(-3.40%) |
Dec 18, 2000 | 30.65 | 31.58 | 30.60 | 31.23 | 10,419,947 | +1.55(+5.22%) |
Dec 15, 2000 | 29.90 | 30.25 | 29.28 | 29.68 | 16,212,010 | -1.37(-4.42%) |
Dec 14, 2000 | 31.58 | 31.80 | 30.96 | 31.05 | 7,635,840 | -0.93(-2.90%) |
Dec 13, 2000 | 31.94 | 32.11 | 31.23 | 31.98 | 8,976,383 | +0.13(+0.42%) |
Dec 12, 2000 | 31.49 | 32.20 | 31.40 | 31.84 | 9,319,221 | -0.09(-0.29%) |
Dec 11, 2000 | 32.51 | 33.30 | 31.76 | 31.94 | 13,291,389 | -1.50(-4.49%) |
Dec 08, 2000 | 32.51 | 33.57 | 32.02 | 33.44 | 14,430,837 | +1.63(+5.14%) |
Dec 07, 2000 | 31.89 | 32.59 | 31.53 | 31.80 | 15,516,443 | -0.08(-0.27%) |
Dec 06, 2000 | 32.37 | 32.42 | 31.31 | 31.89 | 25,578,996 | +0.75(+2.41%) |
Dec 05, 2000 | 28.75 | 31.14 | 28.22 | 31.14 | 18,087,018 | +2.30(+7.98%) |
Dec 04, 2000 | 27.60 | 28.97 | 27.42 | 28.84 | 12,452,525 | +1.28(+4.65%) |
Dec 01, 2000 | 27.77 | 28.35 | 27.55 | 27.55 | 7,819,694 | -0.18(-0.64%) |
Nov 30, 2000 | 28.13 | 28.30 | 27.42 | 27.73 | 10,775,504 | -0.57(-2.02%) |
Nov 29, 2000 | 28.40 | 28.57 | 28.04 | 28.30 | 10,840,369 | +0.31(+1.11%) |
Nov 28, 2000 | 27.60 | 28.66 | 27.42 | 27.99 | 10,435,210 | +0.57(+2.09%) |
Nov 27, 2000 | 27.91 | 27.91 | 27.07 | 27.42 | 10,491,172 | +0.88(+3.33%) |
Nov 24, 2000 | 27.24 | 27.24 | 26.45 | 26.54 | 5,113,312 | +0.53(+2.04%) |
Nov 22, 2000 | 27.07 | 27.11 | 25.96 | 26.01 | 8,244,779 | -1.06(-3.92%) |
Nov 21, 2000 | 27.60 | 28.13 | 26.45 | 27.07 | 10,164,586 | -0.45(-1.62%) |
Nov 20, 2000 | 27.46 | 27.77 | 27.11 | 27.51 | 8,197,579 | +0.05(+0.18%) |
Nov 17, 2000 | 27.87 | 28.13 | 27.11 | 27.46 | 9,926,889 | -0.27(-0.97%) |
Nov 16, 2000 | 28.09 | 28.26 | 27.73 | 27.73 | 7,798,497 | -0.31(-1.11%) |
Nov 15, 2000 | 28.30 | 28.57 | 27.11 | 28.04 | 14,220,132 | +0.31(+1.12%) |
Nov 14, 2000 | 28.30 | 28.84 | 27.64 | 27.73 | 16,711,711 | +1.28(+4.84%) |
Nov 13, 2000 | 25.12 | 27.02 | 25.08 | 26.45 | 22,651,028 | +0.80(+3.12%) |
Nov 10, 2000 | 26.18 | 26.54 | 25.61 | 25.65 | 17,608,232 | -1.81(-6.60%) |
Nov 09, 2000 | 28.30 | 28.40 | 27.34 | 27.46 | 11,126,538 | -1.73(-5.92%) |
Nov 08, 2000 | 29.68 | 30.12 | 29.19 | 29.19 | 7,378,075 | -0.09(-0.31%) |
Nov 07, 2000 | 29.72 | 29.81 | 28.97 | 29.28 | 5,263,816 | +0.05(+0.17%) |
Nov 06, 2000 | 29.50 | 29.72 | 28.79 | 29.23 | 9,231,604 | +0.04(+0.15%) |
Nov 03, 2000 | 30.07 | 30.17 | 28.88 | 29.19 | 8,284,348 | -1.06(-3.51%) |
Nov 02, 2000 | 30.96 | 31.00 | 29.81 | 30.25 | 11,695,626 | -0.93(-2.97%) |