Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 43.60 | 44.63 | 43.10 | 43.41 | 4,803,031 | -0.19(-0.43%) |
Mar 29, 2001 | 42.86 | 43.87 | 42.27 | 43.60 | 3,611,609 | +0.74(+1.73%) |
Mar 28, 2001 | 43.00 | 43.00 | 42.08 | 42.86 | 3,672,309 | -0.16(-0.36%) |
Mar 27, 2001 | 43.20 | 43.82 | 42.27 | 43.01 | 4,664,562 | -0.19(-0.43%) |
Mar 26, 2001 | 41.73 | 43.77 | 41.73 | 43.20 | 6,134,461 | +1.90(+4.60%) |
Mar 23, 2001 | 40.52 | 41.64 | 40.21 | 41.30 | 5,944,917 | +0.78(+1.92%) |
Mar 22, 2001 | 41.57 | 41.57 | 38.73 | 40.52 | 8,602,901 | -1.44(-3.44%) |
Mar 21, 2001 | 42.86 | 43.17 | 41.46 | 41.96 | 4,823,178 | -0.90(-2.09%) |
Mar 20, 2001 | 43.65 | 44.56 | 42.67 | 42.86 | 5,595,857 | -0.79(-1.82%) |
Mar 19, 2001 | 41.88 | 43.83 | 41.88 | 43.65 | 7,948,158 | +1.77(+4.22%) |
Mar 16, 2001 | 43.72 | 43.79 | 41.18 | 41.88 | 14,429,497 | -1.83(-4.19%) |
Mar 15, 2001 | 45.21 | 45.21 | 43.26 | 43.72 | 6,656,253 | -1.50(-3.31%) |
Mar 14, 2001 | 46.37 | 46.37 | 44.28 | 45.21 | 7,810,202 | -1.99(-4.21%) |
Mar 13, 2001 | 47.53 | 49.08 | 46.80 | 47.20 | 6,162,565 | -0.34(-0.70%) |
Mar 12, 2001 | 50.12 | 50.12 | 47.50 | 47.53 | 5,550,171 | -3.51(-6.87%) |
Mar 09, 2001 | 50.46 | 51.12 | 50.03 | 51.04 | 3,492,518 | +0.58(+1.16%) |
Mar 08, 2001 | 49.95 | 50.81 | 49.52 | 50.46 | 5,425,049 | +0.51(+1.01%) |
Mar 07, 2001 | 48.41 | 50.03 | 48.21 | 49.95 | 4,460,516 | +1.54(+3.17%) |
Mar 06, 2001 | 48.24 | 48.77 | 47.76 | 48.41 | 3,571,955 | +0.17(+0.36%) |
Mar 05, 2001 | 46.83 | 48.43 | 46.66 | 48.24 | 3,612,122 | +1.41(+3.01%) |
Mar 02, 2001 | 46.48 | 47.88 | 45.43 | 46.83 | 4,871,559 | +0.35(+0.75%) |
Mar 01, 2001 | 48.20 | 48.20 | 45.66 | 46.48 | 5,423,381 | -1.99(-4.10%) |
Feb 28, 2001 | 49.64 | 49.74 | 48.30 | 48.47 | 3,918,191 | -1.17(-2.35%) |
Feb 27, 2001 | 48.90 | 49.79 | 48.31 | 49.64 | 3,840,936 | +0.73(+1.50%) |
Feb 26, 2001 | 48.01 | 49.07 | 47.55 | 48.90 | 2,380,020 | +0.90(+1.87%) |
Feb 23, 2001 | 47.75 | 48.12 | 47.18 | 48.01 | 2,909,255 | +0.26(+0.54%) |
Feb 22, 2001 | 46.91 | 48.49 | 46.91 | 47.75 | 3,551,678 | +0.84(+1.79%) |
Feb 21, 2001 | 48.20 | 48.61 | 46.87 | 46.91 | 2,950,963 | -1.29(-2.67%) |
Feb 20, 2001 | 46.87 | 48.94 | 46.87 | 48.20 | 4,035,485 | +1.45(+3.10%) |
Feb 16, 2001 | 46.87 | 47.23 | 46.47 | 46.75 | 3,765,990 | -0.12(-0.27%) |
Feb 15, 2001 | 47.21 | 47.35 | 45.85 | 46.87 | 3,297,712 | -0.34(-0.73%) |
Feb 14, 2001 | 47.32 | 48.27 | 47.02 | 47.21 | 4,745,538 | -0.10(-0.21%) |
Feb 13, 2001 | 46.05 | 47.83 | 46.05 | 47.32 | 6,397,154 | +1.29(+2.79%) |
Feb 12, 2001 | 45.36 | 46.05 | 45.36 | 46.03 | 3,690,147 | +1.35(+3.02%) |
Feb 09, 2001 | 44.81 | 45.33 | 44.25 | 44.68 | 2,588,814 | -0.13(-0.30%) |
Feb 08, 2001 | 44.77 | 45.40 | 44.51 | 44.81 | 3,595,952 | +0.05(+0.10%) |
Feb 07, 2001 | 44.21 | 45.11 | 44.14 | 44.77 | 2,801,329 | +0.56(+1.27%) |
Feb 06, 2001 | 45.14 | 45.55 | 44.00 | 44.21 | 3,037,586 | -0.94(-2.07%) |
Feb 05, 2001 | 44.30 | 45.23 | 43.96 | 45.14 | 2,808,002 | +0.84(+1.90%) |
Feb 02, 2001 | 44.04 | 44.81 | 43.67 | 44.30 | 2,722,791 | +0.26(+0.58%) |
Feb 01, 2001 | 45.59 | 45.59 | 43.68 | 44.04 | 5,268,614 | -1.54(-3.38%) |
Jan 31, 2001 | 44.03 | 45.90 | 44.03 | 45.59 | 4,639,024 | +1.83(+4.19%) |
Jan 30, 2001 | 44.00 | 44.10 | 42.52 | 43.75 | 4,753,110 | -0.24(-0.55%) |
Jan 29, 2001 | 45.19 | 45.19 | 43.88 | 44.00 | 3,034,634 | -1.25(-2.76%) |
Jan 26, 2001 | 46.17 | 46.51 | 44.81 | 45.24 | 2,951,989 | -0.93(-2.01%) |
Jan 25, 2001 | 44.76 | 46.51 | 44.03 | 46.17 | 4,730,652 | +1.41(+3.15%) |
Jan 24, 2001 | 44.81 | 45.20 | 44.32 | 44.76 | 3,853,897 | -0.05(-0.10%) |
Jan 23, 2001 | 43.79 | 45.20 | 43.79 | 44.81 | 5,674,267 | +1.17(+2.68%) |
Jan 22, 2001 | 43.40 | 44.32 | 43.40 | 43.64 | 4,631,196 | +0.24(+0.56%) |
Jan 19, 2001 | 44.71 | 44.76 | 43.25 | 43.40 | 5,517,190 | -1.32(-2.95%) |
Jan 18, 2001 | 45.20 | 45.20 | 43.35 | 44.71 | 7,766,955 | -1.07(-2.33%) |
Jan 17, 2001 | 47.53 | 48.85 | 45.39 | 45.78 | 8,486,633 | -1.75(-3.69%) |
Jan 16, 2001 | 47.25 | 48.02 | 46.36 | 47.53 | 4,205,266 | +0.29(+0.61%) |
Jan 12, 2001 | 46.08 | 47.29 | 45.63 | 47.25 | 4,057,301 | +1.17(+2.54%) |
Jan 11, 2001 | 47.05 | 47.34 | 45.98 | 46.08 | 4,348,227 | -0.97(-2.07%) |
Jan 10, 2001 | 45.93 | 47.44 | 45.44 | 47.05 | 4,718,204 | +1.12(+2.44%) |
Jan 09, 2001 | 45.98 | 45.98 | 44.56 | 45.93 | 5,613,695 | -0.05(-0.10%) |
Jan 08, 2001 | 45.78 | 47.14 | 45.73 | 45.98 | 3,924,351 | +0.19(+0.43%) |
Jan 05, 2001 | 47.53 | 47.92 | 45.30 | 45.78 | 5,151,320 | -1.75(-3.69%) |
Jan 04, 2001 | 48.75 | 50.02 | 46.95 | 47.53 | 4,971,400 | -1.22(-2.49%) |
Jan 03, 2001 | 48.31 | 49.68 | 46.12 | 48.75 | 8,256,023 | +0.44(+0.90%) |