Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 31.56 | 31.79 | 29.86 | 30.07 | 11,278,161 | -1.49(-4.71%) |
Feb 27, 2001 | 31.49 | 31.81 | 30.81 | 31.56 | 12,629,313 | +0.60(+1.94%) |
Feb 26, 2001 | 29.01 | 31.04 | 29.01 | 30.96 | 14,901,396 | +2.65(+9.35%) |
Feb 23, 2001 | 28.27 | 29.07 | 28.03 | 28.31 | 15,159,330 | +0.01(+0.03%) |
Feb 22, 2001 | 29.36 | 29.36 | 28.23 | 28.30 | 17,982,758 | -0.67(-2.32%) |
Feb 21, 2001 | 30.53 | 30.77 | 28.87 | 28.97 | 11,646,901 | -2.22(-7.12%) |
Feb 20, 2001 | 31.47 | 32.26 | 30.99 | 31.20 | 11,711,066 | +0.77(+2.53%) |
Feb 16, 2001 | 31.84 | 31.84 | 30.07 | 30.42 | 10,508,598 | -1.14(-3.61%) |
Feb 15, 2001 | 32.12 | 32.12 | 31.13 | 31.56 | 8,929,474 | -0.79(-2.43%) |
Feb 14, 2001 | 33.08 | 33.16 | 31.94 | 32.35 | 8,635,924 | -0.42(-1.27%) |
Feb 13, 2001 | 32.54 | 33.00 | 31.73 | 32.77 | 8,598,046 | +0.41(+1.27%) |
Feb 12, 2001 | 31.54 | 32.47 | 31.44 | 32.36 | 7,787,779 | +0.92(+2.93%) |
Feb 09, 2001 | 31.49 | 32.37 | 31.17 | 31.44 | 8,370,781 | +0.31(+1.00%) |
Feb 08, 2001 | 32.55 | 32.72 | 30.83 | 31.12 | 10,969,064 | -1.27(-3.91%) |
Feb 07, 2001 | 32.48 | 33.08 | 31.89 | 32.39 | 8,456,571 | +0.09(+0.28%) |
Feb 06, 2001 | 33.33 | 33.54 | 32.24 | 32.30 | 5,742,678 | -0.68(-2.06%) |
Feb 05, 2001 | 33.16 | 33.19 | 32.62 | 32.98 | 5,935,599 | -0.20(-0.60%) |
Feb 02, 2001 | 34.42 | 34.42 | 32.95 | 33.18 | 8,244,146 | -1.25(-3.62%) |
Feb 01, 2001 | 33.62 | 34.60 | 33.30 | 34.42 | 12,499,568 | +0.32(+0.93%) |
Jan 31, 2001 | 33.01 | 34.67 | 32.73 | 34.10 | 20,779,048 | +1.56(+4.78%) |
Jan 30, 2001 | 32.37 | 32.82 | 32.14 | 32.55 | 13,614,268 | +0.35(+1.10%) |
Jan 29, 2001 | 32.05 | 32.53 | 31.49 | 32.19 | 7,773,222 | +0.53(+1.68%) |
Jan 26, 2001 | 32.37 | 32.37 | 31.22 | 31.66 | 10,159,644 | -0.88(-2.72%) |
Jan 25, 2001 | 32.11 | 32.59 | 31.27 | 32.55 | 13,978,768 | +0.66(+2.09%) |
Jan 24, 2001 | 31.71 | 32.11 | 31.40 | 31.88 | 10,305,642 | +0.22(+0.69%) |
Jan 23, 2001 | 30.87 | 31.75 | 30.25 | 31.66 | 11,746,683 | +0.71(+2.29%) |
Jan 22, 2001 | 29.72 | 31.09 | 28.97 | 30.96 | 21,214,216 | +1.95(+6.71%) |
Jan 19, 2001 | 29.54 | 30.42 | 29.01 | 29.01 | 48,564,724 | -2.30(-7.34%) |
Jan 18, 2001 | 32.90 | 33.35 | 31.22 | 31.31 | 17,065,784 | -1.51(-4.59%) |
Jan 17, 2001 | 33.88 | 34.41 | 32.59 | 32.82 | 12,652,633 | -1.77(-5.11%) |
Jan 16, 2001 | 34.49 | 34.76 | 33.70 | 34.58 | 8,459,963 | -0.18(-0.51%) |
Jan 12, 2001 | 34.71 | 35.55 | 34.71 | 34.76 | 11,862,152 | +0.05(+0.14%) |
Jan 11, 2001 | 33.83 | 35.02 | 33.61 | 34.71 | 8,667,300 | +1.15(+3.41%) |
Jan 10, 2001 | 32.41 | 33.65 | 31.84 | 33.57 | 10,627,177 | +1.10(+3.40%) |
Jan 09, 2001 | 33.65 | 33.79 | 31.80 | 32.46 | 11,348,262 | -1.28(-3.80%) |
Jan 08, 2001 | 35.02 | 35.02 | 33.25 | 33.74 | 9,953,014 | -1.46(-4.14%) |
Jan 05, 2001 | 35.38 | 35.77 | 34.89 | 35.20 | 12,444,448 | -1.37(-3.75%) |
Jan 04, 2001 | 35.24 | 37.15 | 35.12 | 36.57 | 21,991,834 | +0.18(+0.49%) |
Jan 03, 2001 | 32.24 | 36.44 | 31.88 | 36.40 | 24,871,512 | +4.16(+12.91%) |
Jan 02, 2001 | 32.33 | 32.77 | 31.58 | 32.24 | 9,188,539 | -0.09(-0.28%) |
Dec 29, 2000 | 30.91 | 33.21 | 30.87 | 32.33 | 11,241,979 | +1.46(+4.72%) |
Dec 28, 2000 | 30.42 | 31.44 | 30.29 | 30.87 | 7,045,776 | +0.62(+2.06%) |
Dec 27, 2000 | 28.83 | 30.56 | 28.75 | 30.25 | 10,321,754 | +1.46(+5.06%) |
Dec 26, 2000 | 29.19 | 29.67 | 28.30 | 28.79 | 9,060,774 | -0.67(-2.26%) |
Dec 22, 2000 | 30.34 | 31.31 | 28.30 | 29.46 | 15,012,343 | -0.88(-2.92%) |
Dec 21, 2000 | 29.05 | 31.22 | 29.01 | 30.34 | 14,378,743 | +1.24(+4.25%) |
Dec 20, 2000 | 29.19 | 29.72 | 28.44 | 29.10 | 11,005,245 | -1.06(-3.52%) |
Dec 19, 2000 | 31.49 | 31.62 | 30.03 | 30.16 | 10,417,013 | -1.06(-3.40%) |
Dec 18, 2000 | 30.64 | 31.58 | 30.60 | 31.22 | 10,421,112 | +1.55(+5.22%) |
Dec 15, 2000 | 29.89 | 30.25 | 29.28 | 29.67 | 16,213,822 | -1.37(-4.42%) |
Dec 14, 2000 | 31.58 | 31.80 | 30.96 | 31.05 | 7,636,693 | -0.93(-2.90%) |
Dec 13, 2000 | 31.93 | 32.11 | 31.22 | 31.97 | 8,977,387 | +0.13(+0.42%) |
Dec 12, 2000 | 31.49 | 32.19 | 31.40 | 31.84 | 9,320,263 | -0.09(-0.29%) |
Dec 11, 2000 | 32.50 | 33.30 | 31.75 | 31.93 | 13,292,875 | -1.50(-4.49%) |
Dec 08, 2000 | 32.50 | 33.57 | 32.02 | 33.43 | 14,432,450 | +1.63(+5.14%) |
Dec 07, 2000 | 31.88 | 32.59 | 31.53 | 31.80 | 15,518,177 | -0.09(-0.27%) |
Dec 06, 2000 | 32.37 | 32.41 | 31.31 | 31.88 | 25,581,856 | +0.75(+2.41%) |
Dec 05, 2000 | 28.75 | 31.13 | 28.22 | 31.13 | 18,089,040 | +2.30(+7.98%) |
Dec 04, 2000 | 27.59 | 28.97 | 27.42 | 28.83 | 12,453,917 | +1.28(+4.65%) |