Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 32.30 | 32.39 | 31.02 | 31.15 | 7,750,893 | -1.11(-3.43%) |
Feb 27, 2001 | 31.77 | 32.55 | 31.49 | 32.26 | 7,805,968 | +0.17(+0.53%) |
Feb 26, 2001 | 31.90 | 32.11 | 31.02 | 32.09 | 8,286,851 | +0.21(+0.67%) |
Feb 23, 2001 | 31.73 | 32.07 | 30.88 | 31.88 | 6,969,846 | +0.28(+0.90%) |
Feb 22, 2001 | 31.22 | 31.71 | 29.74 | 31.59 | 12,326,043 | +0.38(+1.21%) |
Feb 21, 2001 | 32.15 | 32.53 | 31.05 | 31.22 | 6,747,575 | -1.43(-4.37%) |
Feb 20, 2001 | 33.58 | 33.67 | 32.02 | 32.64 | 6,975,480 | -0.88(-2.63%) |
Feb 16, 2001 | 33.31 | 33.71 | 32.83 | 33.52 | 6,044,702 | +0.26(+0.77%) |
Feb 15, 2001 | 33.40 | 33.55 | 32.88 | 33.27 | 5,283,375 | +0.16(+0.47%) |
Feb 14, 2001 | 33.37 | 33.45 | 32.79 | 33.11 | 5,301,263 | -0.10(-0.30%) |
Feb 13, 2001 | 34.09 | 34.43 | 32.87 | 33.21 | 6,829,835 | -0.94(-2.76%) |
Feb 12, 2001 | 33.40 | 34.22 | 33.40 | 34.16 | 4,898,696 | +0.77(+2.30%) |
Feb 09, 2001 | 34.01 | 34.07 | 33.33 | 33.39 | 4,822,775 | -0.05(-0.15%) |
Feb 08, 2001 | 33.01 | 34.33 | 32.98 | 33.44 | 7,649,899 | +0.52(+1.57%) |
Feb 07, 2001 | 33.62 | 34.18 | 32.30 | 32.92 | 9,525,541 | -0.44(-1.32%) |
Feb 06, 2001 | 34.37 | 34.38 | 33.23 | 33.36 | 7,170,988 | -1.01(-2.93%) |
Feb 05, 2001 | 34.25 | 34.83 | 34.04 | 34.37 | 4,979,689 | +0.21(+0.62%) |
Feb 02, 2001 | 33.72 | 35.46 | 33.65 | 34.16 | 10,708,028 | +0.44(+1.31%) |
Feb 01, 2001 | 33.44 | 33.96 | 33.44 | 33.72 | 7,290,857 | +0.28(+0.83%) |
Jan 31, 2001 | 33.94 | 34.43 | 32.66 | 33.44 | 10,965,654 | -0.57(-1.69%) |
Jan 30, 2001 | 33.37 | 34.16 | 33.18 | 34.01 | 11,226,520 | +0.21(+0.63%) |
Jan 29, 2001 | 33.58 | 34.30 | 33.54 | 33.80 | 9,120,016 | +0.70(+2.12%) |
Jan 26, 2001 | 32.93 | 33.45 | 32.57 | 33.10 | 9,784,575 | +0.17(+0.52%) |
Jan 25, 2001 | 33.45 | 33.81 | 32.66 | 32.93 | 10,637,037 | +0.09(+0.28%) |
Jan 24, 2001 | 33.72 | 33.72 | 32.34 | 32.83 | 16,718,644 | -0.18(-0.54%) |
Jan 23, 2001 | 32.83 | 33.64 | 32.66 | 33.01 | 24,954,224 | +1.06(+3.33%) |
Jan 22, 2001 | 34.70 | 34.87 | 31.37 | 31.95 | 18,865,996 | -2.57(-7.45%) |
Jan 19, 2001 | 35.23 | 35.41 | 33.41 | 34.52 | 9,965,435 | -0.71(-2.02%) |
Jan 18, 2001 | 35.94 | 35.99 | 34.83 | 35.23 | 6,341,064 | +0.13(+0.36%) |
Jan 17, 2001 | 35.18 | 35.54 | 34.74 | 35.10 | 9,853,736 | +0.80(+2.34%) |
Jan 16, 2001 | 34.03 | 34.74 | 33.68 | 34.30 | 6,984,917 | +0.26(+0.77%) |
Jan 12, 2001 | 34.74 | 34.74 | 33.32 | 34.03 | 8,755,621 | +0.04(+0.13%) |
Jan 11, 2001 | 33.05 | 34.47 | 32.74 | 33.99 | 10,070,795 | +0.84(+2.55%) |
Jan 10, 2001 | 33.19 | 34.08 | 32.83 | 33.15 | 13,239,918 | -0.18(-0.53%) |
Jan 09, 2001 | 34.79 | 35.14 | 32.79 | 33.32 | 12,282,941 | -1.42(-4.09%) |
Jan 08, 2001 | 36.83 | 36.83 | 34.52 | 34.74 | 10,826,207 | -1.86(-5.08%) |
Jan 05, 2001 | 37.80 | 37.85 | 35.85 | 36.60 | 7,834,984 | -1.87(-4.85%) |
Jan 04, 2001 | 40.15 | 40.33 | 38.16 | 38.47 | 10,125,588 | -1.24(-3.13%) |
Jan 03, 2001 | 36.56 | 40.51 | 36.52 | 39.71 | 11,051,999 | +2.80(+7.58%) |
Jan 02, 2001 | 38.69 | 38.83 | 36.60 | 36.92 | 5,417,751 | -2.09(-5.35%) |
Dec 29, 2000 | 38.69 | 39.36 | 38.61 | 39.00 | 5,400,708 | +0.67(+1.74%) |
Dec 28, 2000 | 38.51 | 38.69 | 37.98 | 38.34 | 4,395,558 | +0.58(+1.52%) |
Dec 27, 2000 | 38.47 | 38.69 | 37.76 | 37.76 | 8,835,205 | -0.04(-0.11%) |
Dec 26, 2000 | 37.94 | 38.12 | 37.36 | 37.80 | 4,780,941 | +0.04(+0.11%) |
Dec 22, 2000 | 37.63 | 38.25 | 37.31 | 37.76 | 5,324,645 | +0.45(+1.20%) |
Dec 21, 2000 | 37.63 | 37.63 | 36.56 | 37.31 | 7,533,130 | +0.80(+2.18%) |
Dec 20, 2000 | 39.00 | 39.05 | 36.16 | 36.52 | 9,012,542 | -2.48(-6.37%) |
Dec 19, 2000 | 40.55 | 41.09 | 38.61 | 39.00 | 6,602,070 | -1.28(-3.19%) |
Dec 18, 2000 | 39.32 | 41.13 | 39.27 | 40.29 | 6,819,975 | +1.51(+3.90%) |
Dec 15, 2000 | 39.18 | 39.36 | 38.07 | 38.78 | 7,804,841 | -0.58(-1.48%) |
Dec 14, 2000 | 40.11 | 40.15 | 38.69 | 39.36 | 5,904,410 | -0.75(-1.88%) |
Dec 13, 2000 | 40.07 | 41.22 | 39.93 | 40.11 | 4,903,908 | +0.22(+0.55%) |
Dec 12, 2000 | 39.93 | 40.20 | 39.32 | 39.89 | 3,139,543 | -0.22(-0.55%) |
Dec 11, 2000 | 39.54 | 40.42 | 39.27 | 40.11 | 4,652,198 | +1.20(+3.08%) |
Dec 08, 2000 | 38.34 | 39.67 | 38.34 | 38.91 | 4,674,876 | +0.97(+2.56%) |
Dec 07, 2000 | 38.34 | 38.91 | 37.80 | 37.94 | 4,196,669 | -0.22(-0.58%) |
Dec 06, 2000 | 38.25 | 39.84 | 37.98 | 38.16 | 6,161,190 | -0.18(-0.46%) |
Dec 05, 2000 | 37.98 | 39.05 | 37.23 | 38.34 | 8,472,782 | +1.42(+3.85%) |
Dec 04, 2000 | 38.12 | 38.16 | 36.48 | 36.92 | 9,296,368 | -1.60(-4.15%) |