Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 39.05 | 39.63 | 37.68 | 38.02 | 18,993,600 | -0.68(-1.77%) |
Jan 30, 2001 | 38.09 | 38.84 | 37.77 | 38.70 | 13,673,401 | +0.59(+1.56%) |
Jan 29, 2001 | 37.46 | 38.71 | 37.46 | 38.11 | 13,733,575 | +0.64(+1.72%) |
Jan 26, 2001 | 36.94 | 37.68 | 36.47 | 37.46 | 11,531,725 | +0.78(+2.13%) |
Jan 25, 2001 | 36.64 | 37.25 | 35.78 | 36.68 | 12,079,801 | -0.13(-0.36%) |
Jan 24, 2001 | 36.43 | 36.99 | 36.12 | 36.81 | 13,481,596 | +1.08(+3.02%) |
Jan 23, 2001 | 34.66 | 35.99 | 34.66 | 35.73 | 12,725,081 | +0.56(+1.59%) |
Jan 22, 2001 | 34.95 | 36.08 | 34.61 | 35.17 | 15,307,214 | +0.22(+0.63%) |
Jan 19, 2001 | 35.08 | 35.73 | 34.44 | 34.95 | 15,613,726 | -0.61(-1.71%) |
Jan 18, 2001 | 35.60 | 35.87 | 34.95 | 35.56 | 19,627,162 | -1.08(-2.94%) |
Jan 17, 2001 | 36.60 | 37.37 | 36.04 | 36.64 | 14,929,824 | -0.13(-0.36%) |
Jan 16, 2001 | 36.99 | 37.81 | 36.29 | 36.77 | 15,207,406 | -0.08(-0.23%) |
Jan 12, 2001 | 37.33 | 37.37 | 36.21 | 36.85 | 12,946,973 | -0.57(-1.51%) |
Jan 11, 2001 | 35.35 | 37.50 | 35.35 | 37.42 | 23,262,486 | +2.21(+6.26%) |
Jan 10, 2001 | 34.22 | 35.73 | 33.83 | 35.22 | 15,710,207 | +1.56(+4.62%) |
Jan 09, 2001 | 34.48 | 34.57 | 33.10 | 33.66 | 10,542,035 | -0.39(-1.14%) |
Jan 08, 2001 | 33.88 | 34.66 | 33.40 | 34.05 | 14,382,472 | +0.21(+0.63%) |
Jan 05, 2001 | 35.08 | 35.60 | 33.40 | 33.83 | 23,460,512 | -2.12(-5.88%) |
Jan 04, 2001 | 35.60 | 37.33 | 35.13 | 35.95 | 38,209,524 | +0.95(+2.71%) |
Jan 03, 2001 | 30.03 | 35.17 | 29.86 | 35.00 | 30,817,516 | +4.58(+15.07%) |
Jan 02, 2001 | 30.85 | 30.98 | 29.94 | 30.42 | 11,289,871 | -1.00(-3.17%) |
Dec 29, 2000 | 32.45 | 32.88 | 30.63 | 31.41 | 13,974,416 | -1.04(-3.20%) |
Dec 28, 2000 | 31.93 | 32.80 | 31.76 | 32.45 | 9,259,864 | +0.39(+1.21%) |
Dec 27, 2000 | 31.15 | 32.15 | 30.98 | 32.06 | 10,781,285 | +0.44(+1.38%) |
Dec 26, 2000 | 31.55 | 31.97 | 31.24 | 31.63 | 6,991,475 | +0.08(+0.26%) |
Dec 22, 2000 | 31.41 | 32.06 | 31.11 | 31.55 | 10,275,012 | +0.30(+0.97%) |
Dec 21, 2000 | 30.03 | 31.63 | 30.03 | 31.24 | 12,729,131 | +1.17(+3.88%) |
Dec 20, 2000 | 30.98 | 30.98 | 29.90 | 30.07 | 9,915,993 | -0.91(-2.92%) |
Dec 19, 2000 | 30.94 | 31.76 | 30.38 | 30.98 | 18,923,734 | -0.39(-1.26%) |
Dec 18, 2000 | 30.42 | 31.37 | 30.29 | 31.37 | 19,197,266 | +1.00(+3.28%) |
Dec 15, 2000 | 29.04 | 30.38 | 28.95 | 30.38 | 16,508,960 | +0.73(+2.47%) |
Dec 14, 2000 | 29.25 | 30.38 | 28.61 | 29.64 | 23,323,384 | -1.12(-3.64%) |
Dec 13, 2000 | 30.38 | 30.90 | 30.16 | 30.76 | 14,890,046 | +1.04(+3.49%) |
Dec 12, 2000 | 29.38 | 30.20 | 28.99 | 29.73 | 11,348,165 | +0.35(+1.18%) |
Dec 11, 2000 | 27.83 | 29.47 | 27.69 | 29.38 | 13,208,788 | +1.73(+6.25%) |
Dec 08, 2000 | 27.87 | 28.26 | 27.40 | 27.65 | 12,168,905 | +0.56(+2.07%) |
Dec 07, 2000 | 27.27 | 27.96 | 26.48 | 27.09 | 13,959,373 | -0.60(-2.17%) |
Dec 06, 2000 | 28.52 | 29.90 | 27.00 | 27.69 | 28,612,772 | -0.86(-3.03%) |
Dec 05, 2000 | 26.71 | 28.65 | 26.31 | 28.56 | 19,995,440 | +2.33(+8.88%) |
Dec 04, 2000 | 25.84 | 26.53 | 25.50 | 26.23 | 9,871,441 | +0.44(+1.69%) |
Dec 01, 2000 | 25.67 | 26.75 | 25.62 | 25.79 | 13,673,690 | +0.30(+1.17%) |
Nov 30, 2000 | 25.71 | 26.44 | 24.50 | 25.50 | 22,382,730 | -0.73(-2.79%) |
Nov 29, 2000 | 25.84 | 26.66 | 25.71 | 26.23 | 14,278,758 | -0.04(-0.16%) |
Nov 28, 2000 | 27.27 | 27.74 | 25.88 | 26.27 | 19,054,642 | -0.95(-3.50%) |
Nov 27, 2000 | 27.27 | 27.78 | 27.09 | 27.22 | 15,119,459 | +0.17(+0.64%) |
Nov 24, 2000 | 26.23 | 27.09 | 26.14 | 27.05 | 5,552,505 | +1.17(+4.51%) |
Nov 22, 2000 | 26.48 | 26.53 | 25.58 | 25.88 | 9,547,138 | -0.86(-3.23%) |
Nov 21, 2000 | 26.66 | 27.18 | 26.10 | 26.75 | 8,973,025 | +0.09(+0.34%) |
Nov 20, 2000 | 27.48 | 27.61 | 26.36 | 26.66 | 10,735,865 | -0.74(-2.70%) |
Nov 17, 2000 | 28.30 | 28.34 | 27.05 | 27.40 | 12,098,316 | -0.86(-3.06%) |
Nov 16, 2000 | 28.26 | 28.86 | 28.04 | 28.26 | 10,039,523 | +0.09(+0.32%) |
Nov 15, 2000 | 29.08 | 29.60 | 28.09 | 28.17 | 12,007,042 | -1.25(-4.25%) |
Nov 14, 2000 | 29.60 | 29.86 | 28.86 | 29.42 | 9,416,375 | +0.30(+1.02%) |
Nov 13, 2000 | 28.95 | 29.47 | 28.17 | 29.13 | 8,740,863 | -0.47(-1.59%) |
Nov 10, 2000 | 30.16 | 30.81 | 29.60 | 29.60 | 6,464,084 | -0.91(-2.99%) |
Nov 09, 2000 | 29.77 | 30.63 | 29.42 | 30.51 | 9,127,655 | +0.39(+1.31%) |
Nov 08, 2000 | 31.07 | 31.07 | 29.90 | 30.11 | 8,327,310 | -0.95(-3.07%) |
Nov 07, 2000 | 31.20 | 31.37 | 30.85 | 31.07 | 5,934,668 | -0.39(-1.23%) |
Nov 06, 2000 | 31.03 | 31.59 | 30.81 | 31.46 | 6,614,374 | +0.73(+2.39%) |
Nov 03, 2000 | 31.50 | 31.50 | 30.51 | 30.72 | 8,513,040 | -0.73(-2.33%) |
Nov 02, 2000 | 31.59 | 32.15 | 31.37 | 31.46 | 9,313,818 | -0.13(-0.42%) |