Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 24.70 | 24.82 | 24.26 | 24.56 | 25,708,384 | -0.11(-0.46%) |
Feb 27, 2001 | 24.60 | 24.80 | 24.51 | 24.68 | 14,818,604 | -0.02(-0.09%) |
Feb 26, 2001 | 24.15 | 24.70 | 24.01 | 24.70 | 20,486,932 | +0.23(+0.96%) |
Feb 23, 2001 | 24.61 | 24.64 | 24.19 | 24.46 | 18,316,306 | -0.15(-0.60%) |
Feb 22, 2001 | 25.08 | 25.11 | 24.39 | 24.61 | 31,653,746 | +0.15(+0.62%) |
Feb 21, 2001 | 24.61 | 25.11 | 24.42 | 24.46 | 22,141,424 | -0.03(-0.13%) |
Feb 20, 2001 | 24.71 | 25.08 | 24.45 | 24.49 | 20,201,840 | -0.21(-0.86%) |
Feb 16, 2001 | 23.99 | 24.85 | 23.99 | 24.70 | 27,099,586 | +0.55(+2.28%) |
Feb 15, 2001 | 24.31 | 24.42 | 23.77 | 24.15 | 22,360,924 | -0.52(-2.10%) |
Feb 14, 2001 | 24.37 | 24.82 | 24.16 | 24.67 | 20,553,808 | +0.09(+0.38%) |
Feb 13, 2001 | 24.72 | 24.72 | 24.32 | 24.58 | 26,303,488 | -0.59(-2.36%) |
Feb 12, 2001 | 24.70 | 25.17 | 24.60 | 25.17 | 20,015,320 | +0.59(+2.40%) |
Feb 09, 2001 | 24.48 | 25.13 | 24.43 | 24.58 | 18,533,056 | +0.16(+0.65%) |
Feb 08, 2001 | 24.40 | 24.71 | 24.03 | 24.42 | 21,550,168 | +0.14(+0.56%) |
Feb 07, 2001 | 25.02 | 25.22 | 24.29 | 24.29 | 35,026,492 | -0.74(-2.94%) |
Feb 06, 2001 | 25.49 | 25.49 | 24.88 | 25.02 | 28,517,540 | +0.05(+0.22%) |
Feb 05, 2001 | 24.51 | 25.11 | 24.40 | 24.97 | 20,846,780 | +0.46(+1.89%) |
Feb 02, 2001 | 24.66 | 24.69 | 24.37 | 24.51 | 18,150,124 | -0.17(-0.69%) |
Feb 01, 2001 | 24.64 | 24.68 | 24.29 | 24.68 | 17,476,968 | +0.03(+0.13%) |
Jan 31, 2001 | 24.17 | 24.64 | 23.68 | 24.64 | 23,901,636 | +0.47(+1.97%) |
Jan 30, 2001 | 23.77 | 24.34 | 23.51 | 24.17 | 17,570,044 | +0.53(+2.26%) |
Jan 29, 2001 | 24.19 | 24.51 | 23.52 | 23.63 | 18,855,344 | -0.55(-2.28%) |
Jan 26, 2001 | 24.53 | 24.63 | 24.01 | 24.18 | 26,295,794 | -0.07(-0.29%) |
Jan 25, 2001 | 23.47 | 24.53 | 23.40 | 24.25 | 27,016,770 | +0.82(+3.49%) |
Jan 24, 2001 | 23.40 | 23.57 | 23.06 | 23.44 | 39,500,764 | +0.03(+0.14%) |
Jan 23, 2001 | 22.79 | 23.44 | 22.72 | 23.40 | 22,369,352 | +0.41(+1.80%) |
Jan 22, 2001 | 22.79 | 23.16 | 22.62 | 22.99 | 26,950,078 | +0.40(+1.79%) |
Jan 19, 2001 | 22.38 | 22.65 | 22.17 | 22.58 | 30,314,578 | +0.14(+0.63%) |
Jan 18, 2001 | 22.44 | 22.82 | 22.31 | 22.44 | 31,391,922 | +0.20(+0.91%) |
Jan 17, 2001 | 22.58 | 22.58 | 22.10 | 22.24 | 31,616,184 | -0.51(-2.25%) |
Jan 16, 2001 | 22.38 | 22.99 | 22.34 | 22.75 | 29,857,622 | +0.14(+0.60%) |
Jan 12, 2001 | 22.38 | 22.79 | 22.31 | 22.62 | 33,690,072 | +0.24(+1.07%) |
Jan 11, 2001 | 22.99 | 23.13 | 22.24 | 22.38 | 40,488,328 | -0.71(-3.10%) |
Jan 10, 2001 | 23.53 | 23.88 | 23.06 | 23.09 | 25,946,206 | -0.51(-2.17%) |
Jan 09, 2001 | 23.06 | 23.61 | 22.92 | 23.61 | 20,568,284 | +0.75(+3.27%) |
Jan 08, 2001 | 23.47 | 23.68 | 22.68 | 22.86 | 25,368,874 | -0.27(-1.18%) |
Jan 05, 2001 | 23.20 | 23.71 | 22.72 | 23.13 | 33,198,304 | +0.31(+1.36%) |
Jan 04, 2001 | 23.95 | 23.98 | 22.38 | 22.82 | 60,581,336 | -0.96(-4.02%) |
Jan 03, 2001 | 25.11 | 25.35 | 23.20 | 23.77 | 41,297,252 | -1.40(-5.55%) |
Jan 02, 2001 | 24.87 | 25.52 | 24.83 | 25.17 | 19,523,554 | +0.07(+0.26%) |
Dec 29, 2000 | 25.24 | 25.59 | 25.04 | 25.11 | 14,152,043 | +0.14(+0.55%) |
Dec 28, 2000 | 25.07 | 25.28 | 24.70 | 24.97 | 17,609,254 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,908,589 | +0.31(+1.25%) |
Dec 26, 2000 | 24.35 | 25.07 | 24.25 | 24.39 | 14,037,713 | +0.17(+0.70%) |
Dec 22, 2000 | 24.01 | 24.80 | 23.98 | 24.22 | 27,811,952 | +1.03(+4.42%) |
Dec 21, 2000 | 25.00 | 25.29 | 23.20 | 23.20 | 37,239,992 | -2.12(-8.37%) |
Dec 20, 2000 | 25.92 | 26.23 | 25.11 | 25.31 | 30,862,228 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.31 | 25.89 | 33,648,296 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,292,926 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.59 | 24.80 | 42,947,528 | -0.07(-0.26%) |
Dec 14, 2000 | 25.07 | 25.21 | 24.77 | 24.87 | 19,009,616 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.31 | 24.05 | 25.00 | 35,106,008 | +0.99(+4.11%) |
Dec 12, 2000 | 24.01 | 24.35 | 23.91 | 24.01 | 19,118,450 | +0.21(+0.87%) |
Dec 11, 2000 | 23.77 | 24.39 | 23.74 | 23.81 | 28,655,506 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,627,768 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,899,182 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,723,872 | -0.61(-2.52%) |
Dec 05, 2000 | 24.42 | 24.53 | 23.88 | 24.29 | 23,633,032 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,774,456 | +0.38(+1.59%) |