Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 29.77 | 29.86 | 28.72 | 28.72 | 7,685,159 | -0.94(-3.18%) |
Apr 27, 2001 | 28.85 | 29.77 | 28.85 | 29.66 | 7,852,977 | +1.25(+4.39%) |
Apr 26, 2001 | 28.14 | 28.98 | 28.14 | 28.41 | 7,784,995 | +0.54(+1.95%) |
Apr 25, 2001 | 27.46 | 28.07 | 27.17 | 27.87 | 8,483,257 | +0.24(+0.86%) |
Apr 24, 2001 | 27.97 | 28.13 | 27.40 | 27.63 | 7,542,557 | +0.16(+0.59%) |
Apr 23, 2001 | 27.97 | 28.04 | 27.06 | 27.47 | 8,754,598 | -0.67(-2.39%) |
Apr 20, 2001 | 28.96 | 28.96 | 28.07 | 28.14 | 7,448,030 | -0.99(-3.40%) |
Apr 19, 2001 | 28.81 | 29.69 | 28.62 | 29.13 | 9,177,242 | +0.26(+0.89%) |
Apr 18, 2001 | 26.55 | 30.52 | 26.55 | 28.87 | 13,778,546 | +2.44(+9.24%) |
Apr 17, 2001 | 25.86 | 26.62 | 25.63 | 26.43 | 5,052,851 | +0.31(+1.17%) |
Apr 16, 2001 | 26.14 | 26.62 | 25.71 | 26.13 | 5,751,850 | -0.45(-1.68%) |
Apr 12, 2001 | 25.75 | 26.79 | 25.70 | 26.58 | 6,997,367 | +0.50(+1.92%) |
Apr 11, 2001 | 26.65 | 27.12 | 25.77 | 26.07 | 8,032,299 | +0.19(+0.73%) |
Apr 10, 2001 | 25.70 | 26.03 | 25.29 | 25.88 | 10,904,095 | +0.71(+2.80%) |
Apr 09, 2001 | 25.08 | 25.55 | 24.79 | 25.18 | 6,721,159 | +0.28(+1.14%) |
Apr 06, 2001 | 24.92 | 25.74 | 24.68 | 24.89 | 10,099,951 | -1.09(-4.18%) |
Apr 05, 2001 | 25.40 | 26.00 | 25.09 | 25.98 | 11,278,517 | +1.43(+5.83%) |
Apr 04, 2001 | 25.69 | 25.94 | 24.38 | 24.55 | 11,530,540 | -1.21(-4.71%) |
Apr 03, 2001 | 26.49 | 26.72 | 25.52 | 25.76 | 9,243,161 | -1.17(-4.33%) |
Apr 02, 2001 | 25.73 | 27.46 | 25.73 | 26.93 | 17,163,384 | -1.08(-3.85%) |
Mar 30, 2001 | 28.31 | 28.54 | 26.72 | 28.01 | 19,929,446 | +1.59(+6.01%) |
Mar 29, 2001 | 26.04 | 26.83 | 26.04 | 26.42 | 8,213,390 | -0.03(-0.13%) |
Mar 28, 2001 | 26.65 | 27.04 | 26.08 | 26.45 | 9,323,973 | -0.43(-1.61%) |
Mar 27, 2001 | 25.77 | 27.12 | 25.23 | 26.89 | 13,609,989 | +1.27(+4.95%) |
Mar 26, 2001 | 25.43 | 26.22 | 25.27 | 25.62 | 13,357,819 | +0.66(+2.66%) |
Mar 23, 2001 | 23.84 | 24.99 | 23.70 | 24.95 | 15,144,839 | +1.42(+6.05%) |
Mar 22, 2001 | 23.84 | 24.67 | 23.06 | 23.53 | 30,747,566 | -0.20(-0.83%) |
Mar 21, 2001 | 25.09 | 25.09 | 23.39 | 23.73 | 20,937,832 | -1.55(-6.12%) |
Mar 20, 2001 | 26.65 | 26.67 | 25.10 | 25.27 | 12,659,704 | -1.01(-3.84%) |
Mar 19, 2001 | 26.62 | 26.62 | 25.82 | 26.28 | 9,245,225 | +0.39(+1.52%) |
Mar 16, 2001 | 26.99 | 27.38 | 25.84 | 25.89 | 15,501,564 | -1.10(-4.07%) |
Mar 15, 2001 | 27.19 | 27.46 | 26.55 | 26.99 | 15,891,765 | +0.90(+3.43%) |
Mar 14, 2001 | 26.62 | 27.42 | 25.77 | 26.09 | 15,224,324 | -2.14(-7.57%) |
Mar 13, 2001 | 27.80 | 28.28 | 27.33 | 28.23 | 8,498,446 | +0.83(+3.04%) |
Mar 12, 2001 | 28.51 | 28.53 | 27.08 | 27.40 | 10,491,479 | -1.58(-5.45%) |
Mar 09, 2001 | 29.96 | 29.97 | 28.68 | 28.98 | 7,178,605 | -1.15(-3.83%) |
Mar 08, 2001 | 30.38 | 30.63 | 29.70 | 30.13 | 5,243,527 | +0.16(+0.52%) |
Mar 07, 2001 | 29.23 | 29.97 | 29.17 | 29.97 | 6,107,691 | +0.82(+2.81%) |
Mar 06, 2001 | 29.71 | 30.11 | 28.85 | 29.15 | 7,527,368 | -0.20(-0.69%) |
Mar 05, 2001 | 29.84 | 29.94 | 28.83 | 29.36 | 4,855,833 | -0.31(-1.05%) |
Mar 02, 2001 | 28.99 | 30.17 | 28.74 | 29.67 | 8,714,782 | +0.51(+1.74%) |
Mar 01, 2001 | 29.48 | 29.65 | 28.48 | 29.16 | 10,749,401 | -0.60(-2.01%) |
Feb 28, 2001 | 30.85 | 30.94 | 29.63 | 29.76 | 8,114,733 | -1.06(-3.43%) |
Feb 27, 2001 | 30.35 | 31.09 | 30.08 | 30.81 | 8,172,394 | +0.16(+0.53%) |
Feb 26, 2001 | 30.47 | 30.67 | 29.63 | 30.65 | 8,675,850 | +0.20(+0.67%) |
Feb 23, 2001 | 30.31 | 30.63 | 29.50 | 30.45 | 7,297,022 | +0.27(+0.90%) |
Feb 22, 2001 | 29.82 | 30.29 | 28.41 | 30.18 | 12,904,649 | +0.36(+1.21%) |
Feb 21, 2001 | 30.70 | 31.07 | 29.66 | 29.82 | 7,064,317 | -1.36(-4.37%) |
Feb 20, 2001 | 32.07 | 32.16 | 30.58 | 31.18 | 7,302,921 | -0.84(-2.63%) |
Feb 16, 2001 | 31.82 | 32.20 | 31.36 | 32.02 | 6,328,451 | +0.24(+0.77%) |
Feb 15, 2001 | 31.91 | 32.05 | 31.40 | 31.78 | 5,531,385 | +0.15(+0.47%) |
Feb 14, 2001 | 31.87 | 31.95 | 31.32 | 31.63 | 5,550,114 | -0.09(-0.30%) |
Feb 13, 2001 | 32.56 | 32.89 | 31.40 | 31.72 | 7,150,439 | -0.90(-2.76%) |
Feb 12, 2001 | 31.91 | 32.69 | 31.91 | 32.62 | 5,128,649 | +0.73(+2.30%) |
Feb 09, 2001 | 32.48 | 32.54 | 31.84 | 31.89 | 5,049,164 | -0.05(-0.15%) |
Feb 08, 2001 | 31.53 | 32.79 | 31.51 | 31.94 | 8,008,999 | +0.50(+1.57%) |
Feb 07, 2001 | 32.11 | 32.65 | 30.85 | 31.44 | 9,972,686 | -0.42(-1.32%) |
Feb 06, 2001 | 32.83 | 32.83 | 31.74 | 31.86 | 7,507,607 | -0.96(-2.93%) |
Feb 05, 2001 | 32.71 | 33.27 | 32.52 | 32.83 | 5,213,444 | +0.20(+0.62%) |
Feb 02, 2001 | 32.20 | 33.87 | 32.14 | 32.62 | 11,210,682 | +0.42(+1.31%) |