Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 59.08 | 59.42 | 56.87 | 57.33 | 20,792,794 | -1.54(-2.62%) |
Feb 27, 2001 | 60.20 | 61.33 | 58.86 | 58.88 | 17,054,754 | -1.56(-2.57%) |
Feb 26, 2001 | 60.72 | 60.72 | 58.44 | 60.43 | 14,539,030 | +0.75(+1.25%) |
Feb 23, 2001 | 61.70 | 61.70 | 57.53 | 59.69 | 26,618,442 | -2.81(-4.50%) |
Feb 22, 2001 | 61.12 | 63.65 | 59.33 | 62.50 | 20,402,142 | +0.80(+1.29%) |
Feb 21, 2001 | 62.87 | 63.99 | 61.57 | 61.70 | 15,955,279 | -2.29(-3.58%) |
Feb 20, 2001 | 65.74 | 66.34 | 63.58 | 63.99 | 11,758,457 | -2.01(-3.04%) |
Feb 16, 2001 | 65.74 | 66.43 | 65.39 | 66.00 | 12,324,224 | -1.02(-1.52%) |
Feb 15, 2001 | 67.03 | 68.09 | 66.79 | 67.02 | 14,111,437 | +0.96(+1.46%) |
Feb 14, 2001 | 65.28 | 66.67 | 64.56 | 66.06 | 12,254,353 | +0.77(+1.19%) |
Feb 13, 2001 | 65.51 | 67.37 | 64.89 | 65.28 | 12,533,665 | -0.66(-1.00%) |
Feb 12, 2001 | 63.45 | 66.41 | 63.30 | 65.94 | 11,725,350 | +1.66(+2.59%) |
Feb 09, 2001 | 65.44 | 65.99 | 63.70 | 64.28 | 11,010,082 | -1.21(-1.84%) |
Feb 08, 2001 | 67.10 | 67.84 | 65.44 | 65.48 | 14,602,977 | -1.61(-2.40%) |
Feb 07, 2001 | 65.08 | 67.49 | 64.66 | 67.10 | 15,693,914 | +1.56(+2.38%) |
Feb 06, 2001 | 64.41 | 66.40 | 63.82 | 65.53 | 13,114,243 | +1.13(+1.76%) |
Feb 05, 2001 | 62.79 | 64.62 | 62.73 | 64.40 | 8,910,277 | +1.12(+1.77%) |
Feb 02, 2001 | 64.71 | 65.42 | 62.90 | 63.29 | 9,458,620 | -2.17(-3.31%) |
Feb 01, 2001 | 64.51 | 65.62 | 63.82 | 65.45 | 9,724,167 | +1.18(+1.83%) |
Jan 31, 2001 | 66.43 | 67.00 | 64.28 | 64.28 | 14,486,931 | -2.65(-3.95%) |
Jan 30, 2001 | 66.00 | 67.00 | 65.08 | 66.92 | 14,361,128 | +0.94(+1.42%) |
Jan 29, 2001 | 64.56 | 66.29 | 64.55 | 65.99 | 8,929,966 | +0.45(+0.69%) |
Jan 26, 2001 | 62.91 | 66.14 | 62.67 | 65.53 | 15,852,824 | +1.97(+3.11%) |
Jan 25, 2001 | 63.20 | 63.77 | 62.81 | 63.56 | 8,683,063 | +0.18(+0.28%) |
Jan 24, 2001 | 62.59 | 63.96 | 62.52 | 63.38 | 11,781,282 | +0.79(+1.27%) |
Jan 23, 2001 | 62.88 | 63.10 | 61.76 | 62.59 | 17,129,504 | +0.29(+0.46%) |
Jan 22, 2001 | 62.84 | 63.10 | 62.09 | 62.30 | 16,767,950 | -1.54(-2.42%) |
Jan 19, 2001 | 61.70 | 65.39 | 61.55 | 63.85 | 25,724,226 | +1.69(+2.71%) |
Jan 18, 2001 | 59.90 | 63.13 | 59.40 | 62.16 | 43,992,412 | +6.67(+12.02%) |
Jan 17, 2001 | 54.73 | 56.10 | 54.13 | 55.49 | 16,955,436 | +2.26(+4.25%) |
Jan 16, 2001 | 53.80 | 53.95 | 52.69 | 53.23 | 9,884,819 | -0.61(-1.13%) |
Jan 12, 2001 | 53.77 | 55.35 | 53.01 | 53.84 | 11,243,045 | +0.07(+0.13%) |
Jan 11, 2001 | 53.34 | 54.09 | 52.37 | 53.77 | 16,793,216 | +0.14(+0.27%) |
Jan 10, 2001 | 53.09 | 54.49 | 52.62 | 53.63 | 13,346,161 | +0.51(+0.95%) |
Jan 09, 2001 | 54.20 | 54.95 | 52.48 | 53.12 | 13,157,281 | -0.57(-1.07%) |
Jan 08, 2001 | 53.66 | 53.91 | 52.55 | 53.70 | 10,572,209 | -0.25(-0.47%) |
Jan 05, 2001 | 53.91 | 54.34 | 52.23 | 53.95 | 14,017,869 | +0.46(+0.87%) |
Jan 04, 2001 | 54.38 | 57.25 | 53.20 | 53.48 | 26,869,702 | -0.82(-1.51%) |
Jan 03, 2001 | 48.06 | 54.52 | 48.06 | 54.30 | 22,260,446 | +5.63(+11.57%) |
Jan 02, 2001 | 48.50 | 50.22 | 48.28 | 48.67 | 13,959,149 | -0.11(-0.22%) |
Dec 29, 2000 | 49.90 | 49.90 | 48.35 | 48.78 | 12,102,587 | -0.14(-0.29%) |
Dec 28, 2000 | 47.92 | 50.61 | 47.13 | 48.93 | 17,081,762 | +0.32(+0.66%) |
Dec 27, 2000 | 48.64 | 50.57 | 47.96 | 48.60 | 14,371,582 | -0.07(-0.14%) |
Dec 26, 2000 | 51.08 | 51.40 | 48.35 | 48.67 | 10,547,989 | -2.40(-4.71%) |
Dec 22, 2000 | 48.50 | 51.29 | 48.50 | 51.08 | 16,581,509 | +4.27(+9.12%) |
Dec 21, 2000 | 49.07 | 50.47 | 45.95 | 46.81 | 22,178,726 | -2.55(-5.16%) |
Dec 20, 2000 | 49.28 | 50.50 | 48.67 | 49.36 | 21,927,990 | -2.36(-4.57%) |
Dec 19, 2000 | 51.76 | 54.20 | 51.54 | 51.72 | 13,431,192 | -0.22(-0.42%) |
Dec 18, 2000 | 50.72 | 51.94 | 50.72 | 51.94 | 13,409,586 | +1.54(+3.06%) |
Dec 15, 2000 | 51.65 | 52.05 | 50.11 | 50.40 | 24,841,858 | -2.66(-5.01%) |
Dec 14, 2000 | 52.80 | 53.77 | 52.69 | 53.05 | 10,684,944 | +0.68(+1.30%) |
Dec 13, 2000 | 54.45 | 55.45 | 52.05 | 52.37 | 12,186,746 | -1.50(-2.79%) |
Dec 12, 2000 | 54.66 | 55.16 | 53.09 | 53.87 | 13,791,701 | -0.65(-1.19%) |
Dec 11, 2000 | 55.38 | 56.39 | 53.80 | 54.52 | 10,783,566 | -1.15(-2.06%) |
Dec 08, 2000 | 56.24 | 56.82 | 54.95 | 55.67 | 10,700,103 | +2.23(+4.17%) |
Dec 07, 2000 | 54.56 | 55.06 | 53.44 | 53.44 | 13,805,466 | -2.08(-3.75%) |
Dec 06, 2000 | 58.40 | 58.43 | 54.41 | 55.53 | 17,599,962 | -3.80(-6.40%) |
Dec 05, 2000 | 57.64 | 60.12 | 57.17 | 59.33 | 13,602,473 | +2.87(+5.08%) |
Dec 04, 2000 | 55.10 | 56.93 | 54.95 | 56.46 | 9,706,394 | +1.58(+2.88%) |