Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 41.20 | 41.20 | 40.06 | 40.70 | 4,024,300 | -1.01(-2.42%) |
Mar 29, 2001 | 41.49 | 42.04 | 40.95 | 41.71 | 2,858,900 | +0.22(+0.53%) |
Mar 28, 2001 | 42.27 | 42.27 | 41.01 | 41.49 | 3,444,300 | -0.96(-2.26%) |
Mar 27, 2001 | 41.97 | 42.76 | 41.56 | 42.45 | 4,205,700 | +0.48(+1.14%) |
Mar 26, 2001 | 41.03 | 42.40 | 40.96 | 41.97 | 3,313,600 | +0.94(+2.29%) |
Mar 23, 2001 | 40.98 | 42.17 | 40.53 | 41.03 | 3,880,600 | +0.05(+0.12%) |
Mar 22, 2001 | 42.21 | 42.21 | 39.86 | 40.98 | 6,529,500 | -1.86(-4.34%) |
Mar 21, 2001 | 43.50 | 43.80 | 42.20 | 42.84 | 3,889,000 | -0.66(-1.52%) |
Mar 20, 2001 | 43.64 | 45.14 | 42.65 | 43.50 | 3,612,000 | -0.14(-0.32%) |
Mar 19, 2001 | 42.66 | 44.11 | 42.66 | 43.64 | 2,635,600 | +1.30(+3.07%) |
Mar 16, 2001 | 43.00 | 43.83 | 42.34 | 42.34 | 4,554,300 | -0.66(-1.53%) |
Mar 15, 2001 | 43.71 | 44.80 | 42.75 | 43.00 | 2,730,800 | -0.71(-1.62%) |
Mar 14, 2001 | 44.73 | 44.73 | 43.40 | 43.71 | 3,633,500 | -1.65(-3.64%) |
Mar 13, 2001 | 45.48 | 45.98 | 44.18 | 45.36 | 2,817,300 | -0.12(-0.26%) |
Mar 12, 2001 | 46.99 | 46.99 | 45.45 | 45.48 | 3,054,500 | -1.62(-3.44%) |
Mar 09, 2001 | 47.88 | 47.88 | 46.61 | 47.10 | 2,835,000 | -0.90(-1.87%) |
Mar 08, 2001 | 47.80 | 48.15 | 46.55 | 48.00 | 2,885,500 | +0.20(+0.42%) |
Mar 07, 2001 | 46.03 | 47.88 | 45.85 | 47.80 | 5,293,400 | +1.77(+3.85%) |
Mar 06, 2001 | 46.35 | 46.50 | 45.76 | 46.03 | 2,542,400 | -0.32(-0.69%) |
Mar 05, 2001 | 44.90 | 46.39 | 44.90 | 46.35 | 3,573,900 | +1.63(+3.64%) |
Mar 02, 2001 | 43.74 | 45.24 | 43.55 | 44.72 | 3,970,100 | +0.98(+2.24%) |
Mar 01, 2001 | 43.69 | 44.29 | 43.40 | 43.74 | 3,802,300 | +0.05(+0.11%) |
Feb 28, 2001 | 44.22 | 44.75 | 43.01 | 43.69 | 3,864,700 | -0.53(-1.20%) |
Feb 27, 2001 | 44.28 | 44.28 | 43.42 | 44.22 | 2,728,900 | -0.30(-0.67%) |
Feb 26, 2001 | 42.27 | 44.52 | 42.27 | 44.52 | 3,419,900 | +2.49(+5.92%) |
Feb 23, 2001 | 43.29 | 43.29 | 41.63 | 42.03 | 3,061,500 | -1.26(-2.91%) |
Feb 22, 2001 | 42.43 | 43.60 | 42.05 | 43.29 | 3,505,200 | +0.86(+2.03%) |
Feb 21, 2001 | 42.60 | 42.60 | 41.49 | 42.43 | 3,029,000 | -0.22(-0.52%) |
Feb 20, 2001 | 43.20 | 44.15 | 42.51 | 42.65 | 2,191,400 | -0.55(-1.27%) |
Feb 16, 2001 | 43.95 | 44.20 | 42.55 | 43.20 | 2,654,600 | -0.75(-1.71%) |
Feb 15, 2001 | 42.49 | 44.19 | 42.27 | 43.95 | 3,419,100 | +1.46(+3.44%) |
Feb 14, 2001 | 42.84 | 43.05 | 42.11 | 42.49 | 2,919,300 | -0.35(-0.82%) |
Feb 13, 2001 | 42.44 | 43.37 | 41.61 | 42.84 | 3,318,300 | +0.40(+0.94%) |
Feb 12, 2001 | 41.99 | 42.94 | 41.41 | 42.44 | 2,337,300 | +0.45(+1.07%) |
Feb 09, 2001 | 42.25 | 43.07 | 41.50 | 41.99 | 2,139,400 | -0.26(-0.62%) |
Feb 08, 2001 | 42.99 | 43.28 | 41.90 | 42.25 | 3,237,000 | -0.74(-1.72%) |
Feb 07, 2001 | 43.37 | 43.55 | 42.50 | 42.99 | 2,425,400 | -0.38(-0.88%) |
Feb 06, 2001 | 43.74 | 43.91 | 43.04 | 43.37 | 2,582,100 | -0.37(-0.85%) |
Feb 05, 2001 | 42.25 | 43.78 | 42.25 | 43.74 | 4,093,000 | +1.49(+3.53%) |
Feb 02, 2001 | 43.25 | 43.89 | 42.13 | 42.25 | 3,331,700 | -1.00(-2.31%) |
Feb 01, 2001 | 43.71 | 44.25 | 42.45 | 43.25 | 3,953,200 | -0.46(-1.05%) |
Jan 31, 2001 | 43.24 | 43.99 | 42.76 | 43.71 | 5,245,100 | +0.47(+1.09%) |
Jan 30, 2001 | 40.99 | 43.50 | 40.40 | 43.24 | 6,685,200 | +2.25(+5.49%) |
Jan 29, 2001 | 40.60 | 41.38 | 40.54 | 40.99 | 3,810,500 | +0.05(+0.12%) |
Jan 26, 2001 | 41.94 | 41.94 | 40.25 | 40.94 | 4,142,800 | -1.06(-2.52%) |
Jan 25, 2001 | 41.88 | 43.00 | 41.56 | 42.00 | 5,553,600 | +0.12(+0.29%) |
Jan 24, 2001 | 42.06 | 42.56 | 41.44 | 41.88 | 5,482,700 | -0.18(-0.43%) |
Jan 23, 2001 | 42.31 | 43.31 | 41.81 | 42.06 | 3,444,800 | -0.25(-0.59%) |
Jan 22, 2001 | 42.63 | 43.56 | 41.81 | 42.31 | 3,892,200 | -0.32(-0.75%) |
Jan 19, 2001 | 43.75 | 43.81 | 42.13 | 42.63 | 3,208,100 | -1.12(-2.56%) |
Jan 18, 2001 | 44.31 | 44.31 | 42.63 | 43.75 | 3,086,400 | -0.56(-1.26%) |
Jan 17, 2001 | 44.75 | 45.19 | 43.50 | 44.31 | 2,897,200 | -0.44(-0.98%) |
Jan 16, 2001 | 43.19 | 44.75 | 42.75 | 44.75 | 3,253,600 | +1.56(+3.61%) |
Jan 12, 2001 | 44.50 | 44.50 | 42.44 | 43.19 | 5,521,700 | -1.81(-4.02%) |
Jan 11, 2001 | 45.88 | 45.88 | 43.94 | 45.00 | 4,754,200 | -1.88(-4.01%) |
Jan 10, 2001 | 46.44 | 46.94 | 44.69 | 46.88 | 3,365,900 | +0.44(+0.95%) |
Jan 09, 2001 | 47.38 | 47.38 | 46.13 | 46.44 | 3,595,200 | -1.87(-3.87%) |
Jan 08, 2001 | 47.94 | 49.00 | 47.56 | 48.31 | 2,447,800 | +0.37(+0.77%) |
Jan 05, 2001 | 48.75 | 48.75 | 47.50 | 47.94 | 3,001,400 | -1.31(-2.66%) |
Jan 04, 2001 | 47.94 | 49.56 | 47.75 | 49.25 | 4,546,900 | +1.31(+2.73%) |
Jan 03, 2001 | 48.00 | 48.31 | 46.38 | 47.94 | 3,394,700 | -0.06(-0.13%) |