Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 22.33 | 22.69 | 21.94 | 22.69 | 26,176,236 | +0.53(+2.40%) |
Mar 29, 2001 | 22.13 | 22.73 | 21.63 | 22.16 | 28,231,946 | +0.03(+0.15%) |
Mar 28, 2001 | 22.11 | 22.32 | 21.62 | 22.12 | 21,767,712 | -0.03(-0.13%) |
Mar 27, 2001 | 21.61 | 22.16 | 21.35 | 22.15 | 27,513,738 | +0.69(+3.20%) |
Mar 26, 2001 | 21.19 | 21.88 | 20.72 | 21.46 | 28,516,594 | +0.67(+3.22%) |
Mar 23, 2001 | 20.33 | 20.93 | 19.95 | 20.79 | 37,691,932 | +1.03(+5.21%) |
Mar 22, 2001 | 19.89 | 19.95 | 18.89 | 19.76 | 49,485,956 | -0.17(-0.86%) |
Mar 21, 2001 | 20.69 | 20.78 | 19.78 | 19.93 | 31,724,794 | -0.69(-3.33%) |
Mar 20, 2001 | 21.05 | 21.17 | 20.55 | 20.62 | 27,712,828 | -0.21(-1.01%) |
Mar 19, 2001 | 20.53 | 21.05 | 20.53 | 20.83 | 25,343,772 | +0.13(+0.62%) |
Mar 16, 2001 | 21.06 | 21.27 | 20.44 | 20.70 | 50,653,608 | -0.65(-3.06%) |
Mar 15, 2001 | 21.61 | 21.72 | 21.05 | 21.36 | 32,572,060 | -0.25(-1.15%) |
Mar 14, 2001 | 21.61 | 21.88 | 21.16 | 21.61 | 33,607,044 | -0.50(-2.26%) |
Mar 13, 2001 | 22.22 | 22.30 | 21.19 | 22.11 | 38,687,388 | -0.25(-1.12%) |
Mar 12, 2001 | 23.10 | 23.41 | 22.16 | 22.35 | 24,819,058 | -1.16(-4.95%) |
Mar 09, 2001 | 23.47 | 23.73 | 23.34 | 23.52 | 20,265,234 | +0.25(+1.07%) |
Mar 08, 2001 | 23.25 | 23.52 | 22.99 | 23.27 | 24,742,708 | +0.03(+0.12%) |
Mar 07, 2001 | 23.66 | 23.73 | 23.14 | 23.24 | 28,829,580 | -0.64(-2.67%) |
Mar 06, 2001 | 24.64 | 24.64 | 23.77 | 23.88 | 19,239,996 | -0.40(-1.67%) |
Mar 05, 2001 | 24.12 | 24.42 | 23.76 | 24.28 | 18,163,858 | +0.12(+0.50%) |
Mar 02, 2001 | 24.54 | 24.66 | 23.94 | 24.16 | 28,716,588 | -0.27(-1.11%) |
Mar 01, 2001 | 24.92 | 24.92 | 24.27 | 24.43 | 26,781,270 | -0.50(-2.00%) |
Feb 28, 2001 | 25.07 | 25.20 | 24.63 | 24.93 | 25,326,444 | -0.12(-0.46%) |
Feb 27, 2001 | 24.97 | 25.17 | 24.88 | 25.05 | 14,598,448 | -0.02(-0.09%) |
Feb 26, 2001 | 24.52 | 25.07 | 24.38 | 25.07 | 20,182,566 | +0.24(+0.96%) |
Feb 23, 2001 | 24.98 | 25.01 | 24.55 | 24.83 | 18,044,186 | -0.15(-0.60%) |
Feb 22, 2001 | 25.46 | 25.48 | 24.75 | 24.98 | 31,183,476 | +0.16(+0.63%) |
Feb 21, 2001 | 24.99 | 25.48 | 24.79 | 24.83 | 21,812,476 | -0.03(-0.13%) |
Feb 20, 2001 | 25.08 | 25.46 | 24.82 | 24.86 | 19,901,708 | -0.22(-0.86%) |
Feb 16, 2001 | 24.35 | 25.22 | 24.35 | 25.07 | 26,696,978 | +0.56(+2.28%) |
Feb 15, 2001 | 24.68 | 24.79 | 24.13 | 24.52 | 22,028,716 | -0.53(-2.10%) |
Feb 14, 2001 | 24.74 | 25.20 | 24.52 | 25.04 | 20,248,448 | +0.09(+0.38%) |
Feb 13, 2001 | 25.09 | 25.09 | 24.69 | 24.95 | 25,912,706 | -0.60(-2.36%) |
Feb 12, 2001 | 25.07 | 25.55 | 24.97 | 25.55 | 19,717,960 | +0.60(+2.40%) |
Feb 09, 2001 | 24.85 | 25.51 | 24.80 | 24.95 | 18,257,718 | +0.16(+0.65%) |
Feb 08, 2001 | 24.76 | 25.09 | 24.39 | 24.79 | 21,230,004 | +0.14(+0.56%) |
Feb 07, 2001 | 25.40 | 25.60 | 24.65 | 24.65 | 34,506,112 | -0.75(-2.94%) |
Feb 06, 2001 | 25.87 | 25.88 | 25.26 | 25.40 | 28,093,864 | +0.06(+0.22%) |
Feb 05, 2001 | 24.88 | 25.48 | 24.77 | 25.35 | 20,537,066 | +0.47(+1.89%) |
Feb 02, 2001 | 25.04 | 25.06 | 24.74 | 24.88 | 17,880,474 | -0.17(-0.69%) |
Feb 01, 2001 | 25.01 | 25.05 | 24.66 | 25.05 | 17,217,318 | +0.03(+0.13%) |
Jan 31, 2001 | 24.53 | 25.01 | 24.04 | 25.01 | 23,546,536 | +0.48(+1.96%) |
Jan 30, 2001 | 24.13 | 24.71 | 23.86 | 24.53 | 17,309,012 | +0.54(+2.26%) |
Jan 29, 2001 | 24.55 | 24.88 | 23.87 | 23.99 | 18,575,216 | -0.56(-2.28%) |
Jan 26, 2001 | 24.90 | 25.00 | 24.38 | 24.55 | 25,905,126 | -0.07(-0.29%) |
Jan 25, 2001 | 23.82 | 24.90 | 23.76 | 24.62 | 26,615,392 | +0.83(+3.49%) |
Jan 24, 2001 | 23.76 | 23.93 | 23.41 | 23.79 | 38,913,912 | +0.03(+0.14%) |
Jan 23, 2001 | 23.13 | 23.79 | 23.06 | 23.76 | 22,037,018 | +0.42(+1.80%) |
Jan 22, 2001 | 23.13 | 23.51 | 22.96 | 23.34 | 26,549,690 | +0.41(+1.79%) |
Jan 19, 2001 | 22.71 | 22.99 | 22.50 | 22.93 | 29,864,204 | +0.14(+0.63%) |
Jan 18, 2001 | 22.78 | 23.16 | 22.65 | 22.78 | 30,925,542 | +0.20(+0.91%) |
Jan 17, 2001 | 22.93 | 22.93 | 22.44 | 22.58 | 31,146,474 | -0.52(-2.25%) |
Jan 16, 2001 | 22.71 | 23.34 | 22.68 | 23.10 | 29,414,038 | +0.14(+0.60%) |
Jan 12, 2001 | 22.71 | 23.13 | 22.65 | 22.96 | 33,189,548 | +0.24(+1.07%) |
Jan 11, 2001 | 23.34 | 23.48 | 22.58 | 22.71 | 39,886,808 | -0.73(-3.10%) |
Jan 10, 2001 | 23.89 | 24.24 | 23.41 | 23.44 | 25,560,732 | -0.52(-2.17%) |
Jan 09, 2001 | 23.41 | 23.96 | 23.27 | 23.96 | 20,262,708 | +0.76(+3.27%) |
Jan 08, 2001 | 23.82 | 24.03 | 23.02 | 23.20 | 24,991,978 | -0.28(-1.18%) |
Jan 05, 2001 | 23.55 | 24.07 | 23.06 | 23.48 | 32,705,088 | +0.32(+1.36%) |
Jan 04, 2001 | 24.31 | 24.34 | 22.71 | 23.16 | 59,681,296 | -0.97(-4.02%) |
Jan 03, 2001 | 25.48 | 25.73 | 23.55 | 24.13 | 40,683,712 | -1.42(-5.55%) |