Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 30.78 | 30.96 | 30.19 | 30.50 | 9,977,339 | +0.31(+1.03%) |
Mar 29, 2001 | 30.71 | 31.22 | 29.90 | 30.19 | 10,149,182 | -0.40(-1.32%) |
Mar 28, 2001 | 30.70 | 30.75 | 29.52 | 30.59 | 11,355,190 | -0.16(-0.53%) |
Mar 27, 2001 | 29.68 | 30.93 | 29.44 | 30.75 | 11,971,337 | +1.49(+5.10%) |
Mar 26, 2001 | 29.44 | 29.73 | 29.01 | 29.26 | 11,447,754 | +1.19(+4.23%) |
Mar 23, 2001 | 28.73 | 28.73 | 27.11 | 28.07 | 14,884,468 | -0.77(-2.67%) |
Mar 22, 2001 | 29.22 | 29.27 | 26.97 | 28.84 | 19,814,490 | -0.52(-1.78%) |
Mar 21, 2001 | 29.68 | 30.43 | 29.20 | 29.37 | 10,649,872 | -0.32(-1.07%) |
Mar 20, 2001 | 30.43 | 31.23 | 29.68 | 29.68 | 11,748,337 | -0.39(-1.29%) |
Mar 19, 2001 | 29.73 | 30.50 | 29.01 | 30.07 | 11,432,633 | +0.17(+0.57%) |
Mar 16, 2001 | 30.11 | 30.99 | 29.65 | 29.90 | 13,877,859 | -0.67(-2.18%) |
Mar 15, 2001 | 30.60 | 30.96 | 30.13 | 30.57 | 10,897,744 | +1.12(+3.80%) |
Mar 14, 2001 | 29.22 | 30.29 | 28.66 | 29.45 | 9,928,019 | -0.76(-2.53%) |
Mar 13, 2001 | 29.76 | 30.29 | 29.20 | 30.22 | 14,216,599 | +0.45(+1.52%) |
Mar 12, 2001 | 30.82 | 31.12 | 29.44 | 29.76 | 11,865,207 | -1.74(-5.53%) |
Mar 09, 2001 | 31.83 | 31.90 | 30.85 | 31.50 | 9,987,655 | -0.14(-0.45%) |
Mar 08, 2001 | 31.06 | 32.20 | 30.99 | 31.64 | 11,950,563 | +0.72(+2.33%) |
Mar 07, 2001 | 29.33 | 31.06 | 29.30 | 30.92 | 12,382,714 | +1.66(+5.66%) |
Mar 06, 2001 | 29.72 | 29.97 | 29.10 | 29.27 | 8,765,819 | -0.05(-0.17%) |
Mar 05, 2001 | 29.58 | 29.68 | 29.05 | 29.32 | 5,918,825 | -0.09(-0.29%) |
Mar 02, 2001 | 28.69 | 30.00 | 28.53 | 29.40 | 9,012,702 | +0.04(+0.12%) |
Mar 01, 2001 | 30.00 | 30.07 | 28.84 | 29.37 | 10,919,083 | -0.71(-2.35%) |
Feb 28, 2001 | 31.56 | 31.79 | 29.86 | 30.07 | 11,276,900 | -1.49(-4.71%) |
Feb 27, 2001 | 31.49 | 31.81 | 30.82 | 31.56 | 12,627,901 | +0.60(+1.94%) |
Feb 26, 2001 | 29.01 | 31.04 | 29.01 | 30.96 | 14,899,730 | +2.65(+9.35%) |
Feb 23, 2001 | 28.27 | 29.07 | 28.04 | 28.31 | 15,157,636 | +0.01(+0.03%) |
Feb 22, 2001 | 29.37 | 29.37 | 28.23 | 28.30 | 17,980,748 | -0.67(-2.32%) |
Feb 21, 2001 | 30.53 | 30.77 | 28.87 | 28.98 | 11,645,599 | -2.22(-7.12%) |
Feb 20, 2001 | 31.48 | 32.27 | 30.99 | 31.20 | 11,709,757 | +0.77(+2.53%) |
Feb 16, 2001 | 31.84 | 31.84 | 30.07 | 30.43 | 10,507,423 | -1.14(-3.61%) |
Feb 15, 2001 | 32.13 | 32.13 | 31.14 | 31.57 | 8,928,476 | -0.79(-2.43%) |
Feb 14, 2001 | 33.08 | 33.17 | 31.94 | 32.35 | 8,634,959 | -0.42(-1.27%) |
Feb 13, 2001 | 32.54 | 33.00 | 31.74 | 32.77 | 8,597,085 | +0.41(+1.27%) |
Feb 12, 2001 | 31.54 | 32.47 | 31.45 | 32.36 | 7,786,909 | +0.92(+2.93%) |
Feb 09, 2001 | 31.49 | 32.37 | 31.17 | 31.44 | 8,369,846 | +0.31(+1.00%) |
Feb 08, 2001 | 32.55 | 32.73 | 30.84 | 31.13 | 10,967,837 | -1.27(-3.91%) |
Feb 07, 2001 | 32.48 | 33.08 | 31.89 | 32.40 | 8,455,626 | +0.09(+0.28%) |
Feb 06, 2001 | 33.34 | 33.54 | 32.24 | 32.30 | 5,742,036 | -0.68(-2.06%) |
Feb 05, 2001 | 33.17 | 33.19 | 32.62 | 32.98 | 5,934,935 | -0.20(-0.60%) |
Feb 02, 2001 | 34.43 | 34.43 | 32.95 | 33.18 | 8,243,225 | -1.25(-3.62%) |
Feb 01, 2001 | 33.63 | 34.60 | 33.30 | 34.43 | 12,498,171 | +0.32(+0.93%) |
Jan 31, 2001 | 33.01 | 34.67 | 32.73 | 34.11 | 20,776,726 | +1.56(+4.78%) |
Jan 30, 2001 | 32.37 | 32.83 | 32.15 | 32.55 | 13,612,747 | +0.35(+1.10%) |
Jan 29, 2001 | 32.06 | 32.53 | 31.49 | 32.20 | 7,772,353 | +0.53(+1.68%) |
Jan 26, 2001 | 32.37 | 32.37 | 31.23 | 31.67 | 10,158,509 | -0.88(-2.72%) |
Jan 25, 2001 | 32.11 | 32.59 | 31.27 | 32.55 | 13,977,206 | +0.67(+2.09%) |
Jan 24, 2001 | 31.71 | 32.11 | 31.40 | 31.89 | 10,304,490 | +0.22(+0.69%) |
Jan 23, 2001 | 30.87 | 31.76 | 30.25 | 31.67 | 11,745,370 | +0.71(+2.29%) |
Jan 22, 2001 | 29.72 | 31.09 | 28.97 | 30.96 | 21,211,844 | +1.95(+6.71%) |
Jan 19, 2001 | 29.54 | 30.43 | 29.01 | 29.01 | 48,559,296 | -2.30(-7.34%) |
Jan 18, 2001 | 32.90 | 33.35 | 31.23 | 31.31 | 17,063,876 | -1.51(-4.59%) |
Jan 17, 2001 | 33.88 | 34.41 | 32.59 | 32.82 | 12,651,218 | -1.77(-5.11%) |
Jan 16, 2001 | 34.50 | 34.77 | 33.70 | 34.59 | 8,459,018 | -0.18(-0.51%) |
Jan 12, 2001 | 34.72 | 35.56 | 34.72 | 34.77 | 11,860,826 | +0.05(+0.14%) |
Jan 11, 2001 | 33.83 | 35.03 | 33.61 | 34.72 | 8,666,331 | +1.15(+3.41%) |
Jan 10, 2001 | 32.42 | 33.65 | 31.84 | 33.57 | 10,625,989 | +1.10(+3.40%) |
Jan 09, 2001 | 33.65 | 33.79 | 31.80 | 32.47 | 11,346,994 | -1.28(-3.80%) |
Jan 08, 2001 | 35.03 | 35.03 | 33.26 | 33.75 | 9,951,902 | -1.46(-4.14%) |
Jan 05, 2001 | 35.38 | 35.78 | 34.89 | 35.20 | 12,443,057 | -1.37(-3.75%) |
Jan 04, 2001 | 35.25 | 37.15 | 35.12 | 36.58 | 21,989,376 | +0.18(+0.49%) |
Jan 03, 2001 | 32.24 | 36.44 | 31.89 | 36.40 | 24,868,732 | +4.16(+12.91%) |