Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 58.14 | 58.47 | 55.97 | 56.42 | 21,130,304 | -1.52(-2.62%) |
Feb 27, 2001 | 59.24 | 60.35 | 57.92 | 57.94 | 17,331,588 | -1.53(-2.57%) |
Feb 26, 2001 | 59.75 | 59.75 | 57.51 | 59.47 | 14,775,029 | +0.73(+1.25%) |
Feb 23, 2001 | 60.71 | 60.71 | 56.62 | 58.73 | 27,050,516 | -2.77(-4.50%) |
Feb 22, 2001 | 60.15 | 62.63 | 58.38 | 61.50 | 20,733,310 | +0.78(+1.29%) |
Feb 21, 2001 | 61.87 | 62.97 | 60.59 | 60.72 | 16,214,267 | -2.25(-3.58%) |
Feb 20, 2001 | 64.69 | 65.28 | 62.56 | 62.97 | 11,949,321 | -1.98(-3.04%) |
Feb 16, 2001 | 64.69 | 65.37 | 64.35 | 64.95 | 12,524,272 | -1.01(-1.52%) |
Feb 15, 2001 | 65.96 | 67.00 | 65.72 | 65.95 | 14,340,495 | +0.95(+1.46%) |
Feb 14, 2001 | 64.24 | 65.61 | 63.53 | 65.00 | 12,453,266 | +0.76(+1.19%) |
Feb 13, 2001 | 64.47 | 66.29 | 63.86 | 64.24 | 12,737,112 | -0.65(-1.00%) |
Feb 12, 2001 | 62.43 | 65.35 | 62.29 | 64.89 | 11,915,677 | +1.64(+2.59%) |
Feb 09, 2001 | 64.40 | 64.94 | 62.69 | 63.25 | 11,188,798 | -1.19(-1.84%) |
Feb 08, 2001 | 66.02 | 66.75 | 64.40 | 64.44 | 14,840,014 | -1.59(-2.40%) |
Feb 07, 2001 | 64.04 | 66.41 | 63.63 | 66.02 | 15,948,659 | +1.54(+2.38%) |
Feb 06, 2001 | 63.38 | 65.34 | 62.80 | 64.49 | 13,327,115 | +1.11(+1.76%) |
Feb 05, 2001 | 61.78 | 63.59 | 61.73 | 63.38 | 9,054,909 | +1.10(+1.77%) |
Feb 02, 2001 | 63.67 | 64.38 | 61.90 | 62.27 | 9,612,153 | -2.13(-3.31%) |
Feb 01, 2001 | 63.48 | 64.57 | 62.80 | 64.41 | 9,882,010 | +1.16(+1.83%) |
Jan 31, 2001 | 65.37 | 65.93 | 63.25 | 63.25 | 14,722,084 | -2.60(-3.95%) |
Jan 30, 2001 | 64.95 | 65.93 | 64.04 | 65.85 | 14,594,239 | +0.92(+1.42%) |
Jan 29, 2001 | 63.53 | 65.23 | 63.52 | 64.93 | 9,074,918 | +0.45(+0.69%) |
Jan 26, 2001 | 61.91 | 65.09 | 61.66 | 64.49 | 16,110,148 | +1.94(+3.11%) |
Jan 25, 2001 | 62.19 | 62.75 | 61.81 | 62.55 | 8,824,008 | +0.17(+0.28%) |
Jan 24, 2001 | 61.59 | 62.94 | 61.52 | 62.37 | 11,972,517 | +0.78(+1.27%) |
Jan 23, 2001 | 61.87 | 62.09 | 60.78 | 61.59 | 17,407,552 | +0.28(+0.46%) |
Jan 22, 2001 | 61.84 | 62.09 | 61.10 | 61.31 | 17,040,128 | -1.52(-2.42%) |
Jan 19, 2001 | 60.71 | 64.35 | 60.57 | 62.83 | 26,141,784 | +1.66(+2.71%) |
Jan 18, 2001 | 58.94 | 62.12 | 58.45 | 61.17 | 44,706,500 | +6.56(+12.02%) |
Jan 17, 2001 | 53.86 | 55.20 | 53.26 | 54.60 | 17,230,658 | +2.22(+4.25%) |
Jan 16, 2001 | 52.94 | 53.09 | 51.85 | 52.38 | 10,045,270 | -0.60(-1.13%) |
Jan 12, 2001 | 52.91 | 54.46 | 52.17 | 52.98 | 11,425,543 | +0.07(+0.13%) |
Jan 11, 2001 | 52.49 | 53.23 | 51.53 | 52.91 | 17,065,804 | +0.14(+0.27%) |
Jan 10, 2001 | 52.24 | 53.62 | 51.78 | 52.77 | 13,562,797 | +0.50(+0.95%) |
Jan 09, 2001 | 53.33 | 54.07 | 51.64 | 52.27 | 13,370,851 | -0.56(-1.07%) |
Jan 08, 2001 | 52.80 | 53.05 | 51.71 | 52.84 | 10,743,817 | -0.25(-0.47%) |
Jan 05, 2001 | 53.05 | 53.48 | 51.39 | 53.09 | 14,245,408 | +0.46(+0.87%) |
Jan 04, 2001 | 53.51 | 56.33 | 52.35 | 52.63 | 27,305,852 | -0.81(-1.51%) |
Jan 03, 2001 | 47.30 | 53.65 | 47.30 | 53.44 | 22,621,778 | +5.54(+11.57%) |
Jan 02, 2001 | 47.72 | 49.41 | 47.51 | 47.90 | 14,185,735 | -0.11(-0.22%) |
Dec 29, 2000 | 49.10 | 49.10 | 47.58 | 48.00 | 12,299,037 | -0.14(-0.29%) |
Dec 28, 2000 | 47.16 | 49.80 | 46.38 | 48.14 | 17,359,034 | +0.32(+0.66%) |
Dec 27, 2000 | 47.86 | 49.77 | 47.19 | 47.83 | 14,604,863 | -0.07(-0.14%) |
Dec 26, 2000 | 50.26 | 50.58 | 47.58 | 47.90 | 10,719,205 | -2.37(-4.71%) |
Dec 22, 2000 | 47.72 | 50.47 | 47.72 | 50.26 | 16,850,662 | +4.20(+9.12%) |
Dec 21, 2000 | 48.29 | 49.66 | 45.21 | 46.06 | 22,538,732 | -2.51(-5.16%) |
Dec 20, 2000 | 48.49 | 49.70 | 47.90 | 48.57 | 22,283,926 | -2.33(-4.57%) |
Dec 19, 2000 | 50.93 | 53.33 | 50.72 | 50.89 | 13,649,208 | -0.21(-0.42%) |
Dec 18, 2000 | 49.91 | 51.11 | 49.91 | 51.11 | 13,627,251 | +1.52(+3.06%) |
Dec 15, 2000 | 50.83 | 51.22 | 49.31 | 49.59 | 25,245,094 | -2.61(-5.01%) |
Dec 14, 2000 | 51.96 | 52.91 | 51.85 | 52.20 | 10,858,383 | +0.67(+1.30%) |
Dec 13, 2000 | 53.58 | 54.57 | 51.22 | 51.53 | 12,384,563 | -1.48(-2.79%) |
Dec 12, 2000 | 53.79 | 54.28 | 52.24 | 53.01 | 14,015,569 | -0.64(-1.19%) |
Dec 11, 2000 | 54.50 | 55.49 | 52.94 | 53.65 | 10,958,605 | -1.13(-2.06%) |
Dec 08, 2000 | 55.34 | 55.91 | 54.07 | 54.78 | 10,873,788 | +2.19(+4.17%) |
Dec 07, 2000 | 53.68 | 54.18 | 52.59 | 52.59 | 14,029,558 | -2.05(-3.75%) |
Dec 06, 2000 | 57.46 | 57.50 | 53.54 | 54.64 | 17,885,646 | -3.74(-6.40%) |
Dec 05, 2000 | 56.72 | 59.16 | 56.26 | 58.38 | 13,823,269 | +2.82(+5.08%) |
Dec 04, 2000 | 54.22 | 56.02 | 54.07 | 55.55 | 9,863,949 | +1.55(+2.88%) |