Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 383.88 | 387.89 | 379.68 | 381.05 | 0 | -0.72(-0.19%) |
Mar 29, 2001 | 374.23 | 381.77 | 372.31 | 381.77 | 0 | +6.59(+1.76%) |
Mar 28, 2001 | 369.25 | 375.18 | 368.99 | 375.18 | 0 | +5.88(+1.59%) |
Mar 27, 2001 | 371.60 | 376.62 | 367.67 | 369.30 | 0 | -2.17(-0.58%) |
Mar 23, 2001 | 362.05 | 371.47 | 362.05 | 371.47 | 0 | +8.29(+2.28%) |
Mar 22, 2001 | 366.65 | 367.71 | 360.81 | 363.18 | 0 | -5.90(-1.60%) |
Mar 21, 2001 | 359.40 | 369.08 | 352.67 | 369.08 | 0 | +8.63(+2.39%) |
Mar 20, 2001 | 367.14 | 367.89 | 358.21 | 360.45 | 0 | -6.69(-1.82%) |
Mar 19, 2001 | 378.81 | 378.81 | 364.69 | 367.14 | 0 | -13.38(-3.52%) |
Mar 16, 2001 | 387.59 | 388.24 | 378.43 | 380.52 | 0 | -6.34(-1.64%) |
Mar 15, 2001 | 386.15 | 386.92 | 381.52 | 386.86 | 0 | -2.33(-0.60%) |
Mar 14, 2001 | 387.69 | 394.90 | 387.69 | 389.19 | 0 | +3.28(+0.85%) |
Mar 13, 2001 | 391.89 | 392.77 | 383.65 | 385.91 | 0 | -10.70(-2.70%) |
Mar 12, 2001 | 411.88 | 411.88 | 391.20 | 396.61 | 0 | -17.50(-4.23%) |
Mar 09, 2001 | 427.91 | 427.91 | 412.74 | 414.11 | 0 | -13.93(-3.25%) |
Mar 08, 2001 | 430.55 | 432.96 | 426.76 | 428.04 | 0 | -2.51(-0.58%) |
Mar 07, 2001 | 431.73 | 435.38 | 429.00 | 430.55 | 0 | -0.97(-0.22%) |
Mar 06, 2001 | 425.86 | 431.52 | 425.86 | 431.52 | 0 | +5.39(+1.26%) |
Mar 02, 2001 | 423.60 | 429.30 | 423.30 | 426.13 | 0 | +2.10(+0.50%) |
Mar 01, 2001 | 426.64 | 426.64 | 422.41 | 424.03 | 0 | -4.27(-1.00%) |
Feb 28, 2001 | 432.68 | 432.68 | 426.16 | 428.30 | 0 | -5.01(-1.16%) |
Feb 27, 2001 | 432.15 | 435.13 | 429.68 | 433.31 | 0 | +1.16(+0.27%) |
Feb 26, 2001 | 438.17 | 438.17 | 429.66 | 432.15 | 0 | -6.50(-1.48%) |
Feb 23, 2001 | 436.01 | 439.11 | 434.96 | 438.65 | 0 | +1.62(+0.37%) |
Feb 22, 2001 | 440.42 | 440.42 | 435.70 | 437.03 | 0 | -2.87(-0.65%) |
Feb 21, 2001 | 434.18 | 442.52 | 434.18 | 439.90 | 0 | +6.22(+1.43%) |
Feb 20, 2001 | 435.34 | 436.31 | 431.80 | 433.68 | 0 | -1.46(-0.34%) |
Feb 19, 2001 | 430.54 | 436.95 | 429.94 | 435.14 | 0 | +3.06(+0.71%) |
Feb 16, 2001 | 439.19 | 439.48 | 430.81 | 432.08 | 0 | -8.14(-1.85%) |
Feb 15, 2001 | 427.70 | 441.02 | 427.70 | 440.22 | 0 | +17.01(+4.02%) |
Feb 14, 2001 | 425.49 | 425.49 | 420.81 | 423.21 | 0 | -2.96(-0.69%) |
Feb 13, 2001 | 424.46 | 428.62 | 424.28 | 426.17 | 0 | +1.71(+0.40%) |
Feb 12, 2001 | 427.91 | 427.91 | 421.44 | 424.46 | 0 | -3.45(-0.81%) |
Feb 09, 2001 | 440.65 | 440.65 | 422.89 | 427.91 | 0 | -12.87(-2.92%) |
Feb 08, 2001 | 444.16 | 445.45 | 438.12 | 440.78 | 0 | -3.55(-0.80%) |
Feb 07, 2001 | 449.38 | 449.38 | 438.67 | 444.33 | 0 | -5.78(-1.28%) |
Feb 06, 2001 | 456.65 | 456.65 | 447.70 | 450.11 | 0 | -8.84(-1.93%) |
Feb 05, 2001 | 461.13 | 469.81 | 456.33 | 458.95 | 0 | +6.97(+1.54%) |
Feb 02, 2001 | 431.09 | 454.30 | 430.66 | 451.98 | 0 | +21.40(+4.97%) |
Feb 01, 2001 | 426.27 | 430.89 | 422.30 | 430.58 | 0 | +4.97(+1.17%) |
Jan 31, 2001 | 416.85 | 425.61 | 416.18 | 425.61 | 0 | +9.28(+2.23%) |
Jan 30, 2001 | 413.05 | 416.33 | 413.05 | 416.33 | 0 | +3.28(+0.79%) |
Jan 29, 2001 | 416.00 | 416.00 | 408.50 | 413.05 | 0 | -3.74(-0.90%) |
Jan 26, 2001 | 417.13 | 417.13 | 414.70 | 416.79 | 0 | -0.34(-0.08%) |
Jan 25, 2001 | 417.00 | 418.29 | 415.54 | 417.13 | 0 | +0.16(+0.04%) |
Jan 24, 2001 | 415.55 | 416.97 | 413.86 | 416.97 | 0 | +1.23(+0.30%) |
Jan 23, 2001 | 415.68 | 416.58 | 413.66 | 415.74 | 0 | -2.17(-0.52%) |
Jan 22, 2001 | 412.59 | 417.91 | 412.59 | 417.91 | 0 | +6.35(+1.54%) |
Jan 19, 2001 | 416.40 | 416.40 | 409.10 | 411.56 | 0 | -4.79(-1.15%) |
Jan 18, 2001 | 416.03 | 417.59 | 414.12 | 416.35 | 0 | +1.68(+0.41%) |
Jan 17, 2001 | 415.84 | 418.40 | 410.40 | 414.67 | 0 | -0.42(-0.10%) |
Jan 16, 2001 | 411.98 | 415.21 | 411.98 | 415.09 | 0 | +3.11(+0.75%) |
Jan 15, 2001 | 407.69 | 412.81 | 407.69 | 411.98 | 0 | +4.62(+1.13%) |
Jan 12, 2001 | 409.78 | 411.18 | 404.73 | 407.36 | 0 | -3.02(-0.74%) |
Jan 11, 2001 | 416.94 | 416.94 | 408.08 | 410.38 | 0 | -7.14(-1.71%) |
Jan 10, 2001 | 415.33 | 418.23 | 414.59 | 417.52 | 0 | +2.25(+0.54%) |
Jan 09, 2001 | 415.77 | 418.97 | 412.96 | 415.27 | 0 | -0.50(-0.12%) |
Jan 08, 2001 | 418.75 | 418.75 | 413.15 | 415.77 | 0 | -3.05(-0.73%) |
Jan 05, 2001 | 410.90 | 418.82 | 410.90 | 418.82 | 0 | +8.99(+2.19%) |
Jan 04, 2001 | 407.27 | 409.96 | 405.27 | 409.83 | 0 | +4.00(+0.99%) |
Jan 03, 2001 | 409.60 | 409.60 | 402.38 | 405.83 | 0 | -4.37(-1.07%) |