Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 40.30 | 40.95 | 39.60 | 40.95 | 14,502,100 | +0.96(+2.40%) |
Mar 29, 2001 | 39.95 | 41.02 | 39.05 | 39.99 | 15,641,000 | +0.06(+0.15%) |
Mar 28, 2001 | 39.90 | 40.29 | 39.02 | 39.93 | 12,059,700 | -0.05(-0.13%) |
Mar 27, 2001 | 39.00 | 40.00 | 38.54 | 39.98 | 15,243,100 | +1.24(+3.20%) |
Mar 26, 2001 | 38.25 | 39.50 | 37.40 | 38.74 | 15,798,700 | +1.21(+3.22%) |
Mar 23, 2001 | 36.70 | 37.78 | 36.01 | 37.53 | 20,882,000 | +1.86(+5.21%) |
Mar 22, 2001 | 35.91 | 36.01 | 34.10 | 35.67 | 27,416,100 | -0.31(-0.86%) |
Mar 21, 2001 | 37.35 | 37.50 | 35.71 | 35.98 | 17,576,100 | -1.24(-3.33%) |
Mar 20, 2001 | 38.00 | 38.21 | 37.10 | 37.22 | 15,353,400 | -0.38(-1.01%) |
Mar 19, 2001 | 37.05 | 37.99 | 37.05 | 37.60 | 14,040,900 | +0.23(+0.62%) |
Mar 16, 2001 | 38.02 | 38.40 | 36.89 | 37.37 | 28,063,000 | -1.18(-3.06%) |
Mar 15, 2001 | 39.00 | 39.20 | 38.00 | 38.55 | 18,045,500 | -0.45(-1.15%) |
Mar 14, 2001 | 39.00 | 39.50 | 38.20 | 39.00 | 18,618,900 | -0.90(-2.26%) |
Mar 13, 2001 | 40.10 | 40.25 | 38.25 | 39.90 | 21,433,500 | -0.45(-1.12%) |
Mar 12, 2001 | 41.70 | 42.25 | 40.00 | 40.35 | 13,750,200 | -2.10(-4.95%) |
Mar 09, 2001 | 42.37 | 42.83 | 42.13 | 42.45 | 11,227,300 | +0.45(+1.07%) |
Mar 08, 2001 | 41.96 | 42.45 | 41.50 | 42.00 | 13,707,900 | +0.05(+0.12%) |
Mar 07, 2001 | 42.70 | 42.84 | 41.77 | 41.95 | 15,972,100 | -1.15(-2.67%) |
Mar 06, 2001 | 44.47 | 44.47 | 42.91 | 43.10 | 10,659,300 | -0.73(-1.67%) |
Mar 05, 2001 | 43.54 | 44.07 | 42.89 | 43.83 | 10,063,100 | +0.22(+0.50%) |
Mar 02, 2001 | 44.30 | 44.52 | 43.22 | 43.61 | 15,909,500 | -0.49(-1.11%) |
Mar 01, 2001 | 44.98 | 44.98 | 43.80 | 44.10 | 14,837,300 | -0.90(-2.00%) |
Feb 28, 2001 | 45.25 | 45.48 | 44.45 | 45.00 | 14,031,300 | -0.21(-0.46%) |
Feb 27, 2001 | 45.07 | 45.44 | 44.91 | 45.21 | 8,087,800 | -0.04(-0.09%) |
Feb 26, 2001 | 44.25 | 45.25 | 44.00 | 45.25 | 11,181,500 | +0.43(+0.96%) |
Feb 23, 2001 | 45.09 | 45.15 | 44.32 | 44.82 | 9,996,800 | -0.27(-0.60%) |
Feb 22, 2001 | 45.95 | 46.00 | 44.68 | 45.09 | 17,276,200 | +0.28(+0.62%) |
Feb 21, 2001 | 45.10 | 46.00 | 44.75 | 44.81 | 12,084,500 | -0.06(-0.13%) |
Feb 20, 2001 | 45.27 | 45.95 | 44.80 | 44.87 | 11,025,900 | -0.39(-0.86%) |
Feb 16, 2001 | 43.95 | 45.53 | 43.95 | 45.26 | 14,790,600 | +1.01(+2.28%) |
Feb 15, 2001 | 44.55 | 44.75 | 43.55 | 44.25 | 12,204,300 | -0.95(-2.10%) |
Feb 14, 2001 | 44.65 | 45.48 | 44.26 | 45.20 | 11,218,000 | +0.17(+0.38%) |
Feb 13, 2001 | 45.29 | 45.29 | 44.56 | 45.03 | 14,356,100 | -1.09(-2.36%) |
Feb 12, 2001 | 45.25 | 46.12 | 45.07 | 46.12 | 10,924,100 | +1.08(+2.40%) |
Feb 09, 2001 | 44.85 | 46.05 | 44.76 | 45.04 | 10,115,100 | +0.29(+0.65%) |
Feb 08, 2001 | 44.70 | 45.28 | 44.02 | 44.75 | 11,761,800 | +0.25(+0.56%) |
Feb 07, 2001 | 45.85 | 46.20 | 44.50 | 44.50 | 19,117,000 | -1.35(-2.94%) |
Feb 06, 2001 | 46.70 | 46.71 | 45.59 | 45.85 | 15,564,500 | +0.10(+0.22%) |
Feb 05, 2001 | 44.90 | 46.00 | 44.71 | 45.75 | 11,377,900 | +0.85(+1.89%) |
Feb 02, 2001 | 45.19 | 45.24 | 44.66 | 44.90 | 9,906,100 | -0.31(-0.69%) |
Feb 01, 2001 | 45.15 | 45.21 | 44.51 | 45.21 | 9,538,700 | +0.06(+0.13%) |
Jan 31, 2001 | 44.28 | 45.15 | 43.39 | 45.15 | 13,045,200 | +0.87(+1.96%) |
Jan 30, 2001 | 43.55 | 44.60 | 43.07 | 44.28 | 9,589,500 | +0.98(+2.26%) |
Jan 29, 2001 | 44.32 | 44.90 | 43.09 | 43.30 | 10,291,000 | -1.01(-2.28%) |
Jan 26, 2001 | 44.94 | 45.12 | 44.00 | 44.31 | 14,351,900 | -0.13(-0.29%) |
Jan 25, 2001 | 43.00 | 44.94 | 42.88 | 44.44 | 14,745,400 | +1.50(+3.49%) |
Jan 24, 2001 | 42.88 | 43.19 | 42.25 | 42.94 | 21,559,000 | +0.06(+0.14%) |
Jan 23, 2001 | 41.75 | 42.94 | 41.62 | 42.88 | 12,208,900 | +0.76(+1.80%) |
Jan 22, 2001 | 41.75 | 42.44 | 41.44 | 42.12 | 14,709,000 | +0.74(+1.79%) |
Jan 19, 2001 | 41.00 | 41.50 | 40.62 | 41.38 | 16,545,300 | +0.26(+0.63%) |
Jan 18, 2001 | 41.12 | 41.81 | 40.88 | 41.12 | 17,133,300 | +0.37(+0.91%) |
Jan 17, 2001 | 41.38 | 41.38 | 40.50 | 40.75 | 17,255,700 | -0.94(-2.25%) |
Jan 16, 2001 | 41.00 | 42.12 | 40.94 | 41.69 | 16,295,900 | +0.25(+0.60%) |
Jan 12, 2001 | 41.00 | 41.75 | 40.88 | 41.44 | 18,387,600 | +0.44(+1.07%) |
Jan 11, 2001 | 42.12 | 42.38 | 40.75 | 41.00 | 22,098,000 | -1.31(-3.10%) |
Jan 10, 2001 | 43.12 | 43.75 | 42.25 | 42.31 | 14,161,100 | -0.94(-2.17%) |
Jan 09, 2001 | 42.25 | 43.25 | 42.00 | 43.25 | 11,225,900 | +1.37(+3.27%) |
Jan 08, 2001 | 43.00 | 43.38 | 41.56 | 41.88 | 13,846,000 | -0.50(-1.18%) |
Jan 05, 2001 | 42.50 | 43.44 | 41.62 | 42.38 | 18,119,200 | +0.57(+1.36%) |
Jan 04, 2001 | 43.88 | 43.94 | 41.00 | 41.81 | 33,064,500 | -1.75(-4.02%) |
Jan 03, 2001 | 46.00 | 46.44 | 42.50 | 43.56 | 22,539,500 | -2.56(-5.55%) |