Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 54.50 | 55.10 | 53.73 | 54.32 | 16,753,272 | +0.64(+1.20%) |
Mar 29, 2001 | 53.35 | 54.82 | 53.23 | 53.67 | 18,687,602 | +0.36(+0.67%) |
Mar 28, 2001 | 55.29 | 55.60 | 53.23 | 53.32 | 21,054,694 | -2.87(-5.12%) |
Mar 27, 2001 | 53.09 | 56.47 | 53.07 | 56.19 | 20,985,106 | +2.32(+4.30%) |
Mar 26, 2001 | 53.79 | 54.02 | 52.94 | 53.88 | 15,194,866 | +1.07(+2.02%) |
Mar 23, 2001 | 52.80 | 53.65 | 50.99 | 52.81 | 21,662,228 | +2.49(+4.95%) |
Mar 22, 2001 | 50.33 | 51.39 | 49.50 | 50.32 | 23,600,452 | +0.01(+0.02%) |
Mar 21, 2001 | 49.95 | 51.73 | 49.56 | 50.31 | 19,500,892 | +0.44(+0.88%) |
Mar 20, 2001 | 51.73 | 51.97 | 49.75 | 49.87 | 17,886,176 | -2.43(-4.64%) |
Mar 19, 2001 | 51.39 | 52.41 | 50.38 | 52.30 | 18,124,160 | +1.41(+2.77%) |
Mar 16, 2001 | 53.03 | 53.03 | 49.81 | 50.88 | 35,466,372 | -3.08(-5.71%) |
Mar 15, 2001 | 54.22 | 55.27 | 53.75 | 53.97 | 14,909,426 | +0.34(+0.63%) |
Mar 14, 2001 | 53.88 | 55.85 | 52.71 | 53.63 | 25,226,678 | -1.94(-3.49%) |
Mar 13, 2001 | 53.71 | 55.59 | 53.20 | 55.57 | 21,475,062 | +1.64(+3.04%) |
Mar 12, 2001 | 55.29 | 55.57 | 53.66 | 53.93 | 25,666,170 | -2.15(-3.83%) |
Mar 09, 2001 | 59.30 | 59.30 | 55.29 | 56.07 | 29,549,880 | -4.05(-6.74%) |
Mar 08, 2001 | 60.52 | 60.62 | 59.51 | 60.13 | 12,029,534 | -0.61(-1.00%) |
Mar 07, 2001 | 60.68 | 61.13 | 59.67 | 60.74 | 13,791,927 | +0.88(+1.46%) |
Mar 06, 2001 | 60.00 | 61.22 | 59.44 | 59.86 | 14,378,211 | +0.62(+1.04%) |
Mar 05, 2001 | 58.06 | 59.64 | 57.97 | 59.25 | 11,941,530 | +1.47(+2.55%) |
Mar 02, 2001 | 58.73 | 60.79 | 57.01 | 57.77 | 26,110,088 | -2.12(-3.54%) |
Mar 01, 2001 | 56.08 | 60.09 | 55.06 | 59.89 | 26,741,348 | +3.47(+6.16%) |
Feb 28, 2001 | 58.14 | 58.47 | 55.97 | 56.42 | 21,130,304 | -1.52(-2.62%) |
Feb 27, 2001 | 59.24 | 60.35 | 57.92 | 57.94 | 17,331,588 | -1.53(-2.57%) |
Feb 26, 2001 | 59.75 | 59.75 | 57.51 | 59.47 | 14,775,029 | +0.73(+1.25%) |
Feb 23, 2001 | 60.71 | 60.71 | 56.62 | 58.73 | 27,050,516 | -2.77(-4.50%) |
Feb 22, 2001 | 60.15 | 62.63 | 58.38 | 61.50 | 20,733,310 | +0.78(+1.29%) |
Feb 21, 2001 | 61.87 | 62.97 | 60.59 | 60.72 | 16,214,267 | -2.25(-3.58%) |
Feb 20, 2001 | 64.69 | 65.28 | 62.56 | 62.97 | 11,949,321 | -1.98(-3.04%) |
Feb 16, 2001 | 64.69 | 65.37 | 64.35 | 64.95 | 12,524,272 | -1.01(-1.52%) |
Feb 15, 2001 | 65.96 | 67.00 | 65.72 | 65.95 | 14,340,495 | +0.95(+1.46%) |
Feb 14, 2001 | 64.24 | 65.61 | 63.53 | 65.00 | 12,453,266 | +0.76(+1.19%) |
Feb 13, 2001 | 64.47 | 66.29 | 63.86 | 64.24 | 12,737,112 | -0.65(-1.00%) |
Feb 12, 2001 | 62.43 | 65.35 | 62.29 | 64.89 | 11,915,677 | +1.64(+2.59%) |
Feb 09, 2001 | 64.40 | 64.94 | 62.69 | 63.25 | 11,188,798 | -1.19(-1.84%) |
Feb 08, 2001 | 66.02 | 66.75 | 64.40 | 64.44 | 14,840,014 | -1.59(-2.40%) |
Feb 07, 2001 | 64.04 | 66.41 | 63.63 | 66.02 | 15,948,659 | +1.54(+2.38%) |
Feb 06, 2001 | 63.38 | 65.34 | 62.80 | 64.49 | 13,327,115 | +1.11(+1.76%) |
Feb 05, 2001 | 61.78 | 63.59 | 61.73 | 63.38 | 9,054,909 | +1.10(+1.77%) |
Feb 02, 2001 | 63.67 | 64.38 | 61.90 | 62.27 | 9,612,153 | -2.13(-3.31%) |
Feb 01, 2001 | 63.48 | 64.57 | 62.80 | 64.41 | 9,882,010 | +1.16(+1.83%) |
Jan 31, 2001 | 65.37 | 65.93 | 63.25 | 63.25 | 14,722,084 | -2.60(-3.95%) |
Jan 30, 2001 | 64.95 | 65.93 | 64.04 | 65.85 | 14,594,239 | +0.92(+1.42%) |
Jan 29, 2001 | 63.53 | 65.23 | 63.52 | 64.93 | 9,074,918 | +0.45(+0.69%) |
Jan 26, 2001 | 61.91 | 65.09 | 61.66 | 64.49 | 16,110,148 | +1.94(+3.11%) |
Jan 25, 2001 | 62.19 | 62.75 | 61.81 | 62.55 | 8,824,008 | +0.17(+0.28%) |
Jan 24, 2001 | 61.59 | 62.94 | 61.52 | 62.37 | 11,972,517 | +0.78(+1.27%) |
Jan 23, 2001 | 61.87 | 62.09 | 60.78 | 61.59 | 17,407,552 | +0.28(+0.46%) |
Jan 22, 2001 | 61.84 | 62.09 | 61.10 | 61.31 | 17,040,128 | -1.52(-2.42%) |
Jan 19, 2001 | 60.71 | 64.35 | 60.57 | 62.83 | 26,141,784 | +1.66(+2.71%) |
Jan 18, 2001 | 58.94 | 62.12 | 58.45 | 61.17 | 44,706,500 | +6.56(+12.02%) |
Jan 17, 2001 | 53.86 | 55.20 | 53.26 | 54.60 | 17,230,658 | +2.22(+4.25%) |
Jan 16, 2001 | 52.94 | 53.09 | 51.85 | 52.38 | 10,045,270 | -0.60(-1.13%) |
Jan 12, 2001 | 52.91 | 54.46 | 52.17 | 52.98 | 11,425,543 | +0.07(+0.13%) |
Jan 11, 2001 | 52.49 | 53.23 | 51.53 | 52.91 | 17,065,804 | +0.14(+0.27%) |
Jan 10, 2001 | 52.24 | 53.62 | 51.78 | 52.77 | 13,562,797 | +0.50(+0.95%) |
Jan 09, 2001 | 53.33 | 54.07 | 51.64 | 52.27 | 13,370,851 | -0.56(-1.07%) |
Jan 08, 2001 | 52.80 | 53.05 | 51.71 | 52.84 | 10,743,817 | -0.25(-0.47%) |
Jan 05, 2001 | 53.05 | 53.48 | 51.39 | 53.09 | 14,245,408 | +0.46(+0.87%) |
Jan 04, 2001 | 53.51 | 56.33 | 52.35 | 52.63 | 27,305,852 | -0.81(-1.51%) |
Jan 03, 2001 | 47.30 | 53.65 | 47.30 | 53.44 | 22,621,778 | +5.54(+11.57%) |