Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 44.03 | 45.90 | 44.03 | 45.59 | 4,639,024 | +1.83(+4.19%) |
Jan 30, 2001 | 44.00 | 44.10 | 42.52 | 43.75 | 4,753,110 | -0.24(-0.55%) |
Jan 29, 2001 | 45.19 | 45.19 | 43.88 | 44.00 | 3,034,634 | -1.25(-2.76%) |
Jan 26, 2001 | 46.17 | 46.51 | 44.81 | 45.24 | 2,951,989 | -0.93(-2.01%) |
Jan 25, 2001 | 44.76 | 46.51 | 44.03 | 46.17 | 4,730,652 | +1.41(+3.15%) |
Jan 24, 2001 | 44.81 | 45.20 | 44.32 | 44.76 | 3,853,897 | -0.05(-0.10%) |
Jan 23, 2001 | 43.79 | 45.20 | 43.79 | 44.81 | 5,674,267 | +1.17(+2.68%) |
Jan 22, 2001 | 43.40 | 44.32 | 43.40 | 43.64 | 4,631,196 | +0.24(+0.56%) |
Jan 19, 2001 | 44.71 | 44.76 | 43.25 | 43.40 | 5,517,190 | -1.32(-2.95%) |
Jan 18, 2001 | 45.20 | 45.20 | 43.35 | 44.71 | 7,766,955 | -1.07(-2.33%) |
Jan 17, 2001 | 47.53 | 48.85 | 45.39 | 45.78 | 8,486,633 | -1.75(-3.69%) |
Jan 16, 2001 | 47.25 | 48.02 | 46.36 | 47.53 | 4,205,266 | +0.29(+0.61%) |
Jan 12, 2001 | 46.08 | 47.29 | 45.63 | 47.25 | 4,057,301 | +1.17(+2.54%) |
Jan 11, 2001 | 47.05 | 47.34 | 45.98 | 46.08 | 4,348,227 | -0.97(-2.07%) |
Jan 10, 2001 | 45.93 | 47.44 | 45.44 | 47.05 | 4,718,204 | +1.12(+2.44%) |
Jan 09, 2001 | 45.98 | 45.98 | 44.56 | 45.93 | 5,613,695 | -0.05(-0.10%) |
Jan 08, 2001 | 45.78 | 47.14 | 45.73 | 45.98 | 3,924,351 | +0.19(+0.43%) |
Jan 05, 2001 | 47.53 | 47.92 | 45.30 | 45.78 | 5,151,320 | -1.75(-3.69%) |
Jan 04, 2001 | 48.75 | 50.02 | 46.95 | 47.53 | 4,971,400 | -1.22(-2.49%) |
Jan 03, 2001 | 48.31 | 49.68 | 46.12 | 48.75 | 8,256,023 | +0.44(+0.90%) |
Jan 02, 2001 | 50.89 | 50.89 | 47.19 | 48.31 | 4,830,237 | -3.12(-6.06%) |
Dec 29, 2000 | 51.13 | 52.01 | 51.13 | 51.43 | 3,280,644 | +0.44(+0.86%) |
Dec 28, 2000 | 49.92 | 52.21 | 49.68 | 50.99 | 3,194,791 | +1.08(+2.15%) |
Dec 27, 2000 | 49.09 | 50.55 | 48.51 | 49.92 | 3,502,014 | +0.83(+1.68%) |
Dec 26, 2000 | 49.43 | 50.26 | 48.51 | 49.09 | 3,042,077 | -0.34(-0.69%) |
Dec 22, 2000 | 50.35 | 50.65 | 47.88 | 49.43 | 5,226,522 | -0.92(-1.83%) |
Dec 21, 2000 | 50.65 | 50.65 | 48.75 | 50.35 | 6,067,986 | -0.30(-0.58%) |
Dec 20, 2000 | 51.72 | 51.77 | 49.92 | 50.65 | 5,279,779 | -1.07(-2.06%) |
Dec 19, 2000 | 53.38 | 53.47 | 51.52 | 51.72 | 5,543,883 | -1.66(-3.11%) |
Dec 18, 2000 | 51.43 | 54.50 | 51.43 | 53.38 | 5,428,386 | +2.83(+5.60%) |
Dec 15, 2000 | 51.97 | 51.97 | 50.46 | 50.55 | 8,137,959 | -1.85(-3.54%) |
Dec 14, 2000 | 52.89 | 53.72 | 51.82 | 52.40 | 4,331,415 | -0.48(-0.91%) |
Dec 13, 2000 | 53.86 | 54.40 | 52.79 | 52.89 | 3,041,821 | -0.97(-1.81%) |
Dec 12, 2000 | 53.28 | 54.89 | 53.08 | 53.86 | 4,070,134 | +0.58(+1.10%) |
Dec 11, 2000 | 54.50 | 55.03 | 53.28 | 53.28 | 4,879,131 | -1.22(-2.24%) |
Dec 08, 2000 | 52.55 | 55.28 | 52.55 | 54.50 | 6,654,585 | +2.44(+4.68%) |
Dec 07, 2000 | 52.50 | 53.08 | 52.06 | 52.06 | 2,949,551 | -0.44(-0.83%) |
Dec 06, 2000 | 53.72 | 54.11 | 52.06 | 52.50 | 5,905,776 | -1.22(-2.28%) |
Dec 05, 2000 | 50.50 | 54.69 | 50.26 | 53.72 | 8,136,419 | +3.22(+6.37%) |
Dec 04, 2000 | 51.28 | 51.28 | 49.63 | 50.50 | 6,688,079 | -0.78(-1.52%) |
Dec 01, 2000 | 53.53 | 53.53 | 50.80 | 51.28 | 5,679,272 | -2.53(-4.71%) |
Nov 30, 2000 | 54.30 | 54.30 | 52.65 | 53.81 | 5,458,287 | -0.69(-1.26%) |
Nov 29, 2000 | 52.60 | 54.55 | 51.58 | 54.50 | 8,192,114 | +1.90(+3.61%) |
Nov 28, 2000 | 52.50 | 53.14 | 51.62 | 52.60 | 4,175,750 | +0.10(+0.19%) |
Nov 27, 2000 | 52.21 | 52.99 | 52.21 | 52.50 | 3,570,415 | +1.31(+2.56%) |
Nov 24, 2000 | 51.09 | 52.06 | 51.09 | 51.19 | 1,442,051 | +0.44(+0.88%) |
Nov 22, 2000 | 53.33 | 53.33 | 50.55 | 50.74 | 5,517,447 | -2.73(-5.10%) |
Nov 21, 2000 | 51.09 | 54.16 | 50.89 | 53.47 | 7,361,430 | +2.38(+4.67%) |
Nov 20, 2000 | 50.94 | 51.82 | 50.65 | 51.09 | 3,216,094 | +0.15(+0.29%) |
Nov 17, 2000 | 51.28 | 52.06 | 50.70 | 50.94 | 4,535,461 | -0.34(-0.67%) |
Nov 16, 2000 | 49.53 | 51.72 | 49.53 | 51.28 | 4,570,752 | +1.75(+3.54%) |
Nov 15, 2000 | 49.72 | 49.72 | 48.85 | 49.53 | 4,036,640 | -0.63(-1.26%) |
Nov 14, 2000 | 49.14 | 50.50 | 49.14 | 50.16 | 4,563,309 | +1.22(+2.48%) |
Nov 13, 2000 | 49.48 | 49.58 | 48.27 | 48.94 | 3,779,722 | -0.54(-1.09%) |
Nov 10, 2000 | 51.19 | 51.23 | 49.29 | 49.48 | 3,659,476 | -1.71(-3.33%) |
Nov 09, 2000 | 50.65 | 51.38 | 50.21 | 51.19 | 2,643,867 | +0.54(+1.06%) |
Nov 08, 2000 | 50.80 | 51.52 | 50.26 | 50.65 | 2,054,445 | -0.15(-0.29%) |
Nov 07, 2000 | 51.38 | 51.38 | 50.70 | 50.80 | 3,890,086 | -0.68(-1.32%) |
Nov 06, 2000 | 51.48 | 51.72 | 49.87 | 51.48 | 4,633,377 | +0.00(+0.00%) |
Nov 03, 2000 | 51.52 | 52.01 | 51.04 | 51.48 | 3,523,702 | -0.05(-0.09%) |
Nov 02, 2000 | 51.23 | 52.21 | 49.72 | 51.52 | 6,566,678 | +0.29(+0.56%) |