Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 25.66 | 25.68 | 25.19 | 25.29 | 6,077,339 | -0.37(-1.46%) |
Jan 30, 2001 | 25.59 | 25.99 | 24.87 | 25.66 | 5,740,867 | +0.07(+0.26%) |
Jan 29, 2001 | 24.55 | 25.74 | 24.55 | 25.59 | 6,195,358 | +0.84(+3.39%) |
Jan 26, 2001 | 24.86 | 24.86 | 24.34 | 24.75 | 10,794,579 | -0.21(-0.83%) |
Jan 25, 2001 | 25.33 | 25.53 | 24.91 | 24.96 | 6,974,038 | -0.37(-1.44%) |
Jan 24, 2001 | 24.91 | 25.79 | 24.80 | 25.33 | 9,940,873 | +0.42(+1.67%) |
Jan 23, 2001 | 25.84 | 25.95 | 24.80 | 24.91 | 9,723,021 | -0.93(-3.60%) |
Jan 22, 2001 | 26.00 | 26.00 | 25.33 | 25.84 | 7,403,961 | -1.30(-4.80%) |
Jan 19, 2001 | 27.51 | 27.77 | 26.89 | 27.15 | 6,038,682 | -0.37(-1.33%) |
Jan 18, 2001 | 27.72 | 27.77 | 26.62 | 27.51 | 5,741,951 | -0.21(-0.75%) |
Jan 17, 2001 | 27.45 | 28.23 | 27.04 | 27.72 | 7,538,358 | +0.27(+0.97%) |
Jan 16, 2001 | 26.41 | 27.61 | 26.41 | 27.45 | 7,732,365 | +1.25(+4.75%) |
Jan 12, 2001 | 24.70 | 26.46 | 24.70 | 26.21 | 9,923,170 | +1.71(+6.98%) |
Jan 11, 2001 | 25.22 | 26.05 | 24.34 | 24.50 | 7,086,396 | -0.72(-2.86%) |
Jan 10, 2001 | 25.01 | 25.38 | 24.80 | 25.22 | 3,998,531 | +0.21(+0.83%) |
Jan 09, 2001 | 25.01 | 25.74 | 24.80 | 25.01 | 5,668,370 | +0.00(+0.00%) |
Jan 08, 2001 | 26.16 | 26.21 | 24.55 | 25.01 | 6,025,435 | -1.15(-4.38%) |
Jan 05, 2001 | 26.52 | 27.10 | 26.00 | 26.16 | 7,725,621 | -0.37(-1.38%) |
Jan 04, 2001 | 25.79 | 27.77 | 25.63 | 26.52 | 12,480,193 | +0.73(+2.83%) |
Jan 03, 2001 | 23.25 | 26.05 | 23.25 | 25.79 | 12,211,641 | +2.59(+11.17%) |
Jan 02, 2001 | 23.62 | 23.62 | 22.94 | 23.20 | 7,780,536 | -0.83(-3.46%) |
Dec 29, 2000 | 23.87 | 24.18 | 23.62 | 24.03 | 5,501,579 | +0.16(+0.66%) |
Dec 28, 2000 | 23.51 | 23.97 | 22.94 | 23.87 | 5,600,088 | +0.37(+1.55%) |
Dec 27, 2000 | 22.37 | 23.72 | 22.37 | 23.51 | 10,204,728 | +1.14(+5.09%) |
Dec 26, 2000 | 22.21 | 22.52 | 22.21 | 22.37 | 5,805,536 | +0.42(+1.89%) |
Dec 22, 2000 | 22.79 | 22.79 | 21.59 | 21.96 | 9,213,977 | -1.04(-4.51%) |
Dec 21, 2000 | 22.47 | 22.99 | 22.01 | 22.99 | 7,636,144 | +0.52(+2.33%) |
Dec 20, 2000 | 23.04 | 23.04 | 22.26 | 22.47 | 10,854,431 | -1.71(-7.07%) |
Dec 19, 2000 | 24.34 | 24.60 | 24.13 | 24.18 | 7,056,409 | -0.16(-0.65%) |
Dec 18, 2000 | 24.39 | 24.86 | 23.92 | 24.34 | 6,107,928 | -0.05(-0.20%) |
Dec 15, 2000 | 24.08 | 24.70 | 23.46 | 24.39 | 10,998,221 | +0.31(+1.28%) |
Dec 14, 2000 | 24.70 | 24.80 | 23.77 | 24.08 | 8,455,047 | -0.62(-2.52%) |
Dec 13, 2000 | 25.17 | 25.48 | 24.60 | 24.70 | 6,078,544 | -0.46(-1.85%) |
Dec 12, 2000 | 25.22 | 25.38 | 24.70 | 25.17 | 6,953,685 | -0.05(-0.20%) |
Dec 11, 2000 | 25.69 | 25.79 | 25.12 | 25.22 | 3,850,286 | -0.47(-1.84%) |
Dec 08, 2000 | 25.43 | 26.00 | 25.28 | 25.69 | 3,445,772 | +0.27(+1.05%) |
Dec 07, 2000 | 26.11 | 26.11 | 24.96 | 25.43 | 4,917,027 | -0.68(-2.61%) |
Dec 06, 2000 | 25.84 | 26.57 | 25.84 | 26.11 | 6,313,617 | +0.62(+2.44%) |
Dec 05, 2000 | 24.45 | 25.84 | 24.13 | 25.48 | 6,014,717 | +1.04(+4.25%) |
Dec 04, 2000 | 24.80 | 24.80 | 24.24 | 24.45 | 4,936,536 | -0.46(-1.87%) |
Dec 01, 2000 | 24.18 | 25.53 | 24.18 | 24.91 | 6,632,266 | +0.88(+3.66%) |
Nov 30, 2000 | 23.92 | 24.24 | 23.14 | 24.03 | 7,086,757 | +0.11(+0.45%) |
Nov 29, 2000 | 24.80 | 24.80 | 23.56 | 23.92 | 6,060,480 | -0.88(-3.55%) |
Nov 28, 2000 | 24.86 | 25.28 | 24.55 | 24.80 | 5,902,841 | -0.06(-0.23%) |
Nov 27, 2000 | 24.70 | 25.38 | 24.60 | 24.86 | 5,866,472 | +0.16(+0.64%) |
Nov 24, 2000 | 24.13 | 24.86 | 23.72 | 24.70 | 3,753,704 | +0.57(+2.37%) |
Nov 22, 2000 | 24.34 | 24.34 | 23.67 | 24.13 | 5,913,559 | -0.26(-1.06%) |
Nov 21, 2000 | 24.50 | 24.50 | 23.72 | 24.39 | 7,054,001 | -0.42(-1.67%) |
Nov 20, 2000 | 25.07 | 25.33 | 24.55 | 24.80 | 5,846,120 | -0.27(-1.06%) |
Nov 17, 2000 | 25.63 | 25.90 | 24.65 | 25.07 | 7,417,690 | -0.56(-2.20%) |
Nov 16, 2000 | 26.41 | 26.68 | 25.22 | 25.63 | 4,901,733 | -0.78(-2.96%) |
Nov 15, 2000 | 25.84 | 26.99 | 25.84 | 26.41 | 7,242,349 | +0.72(+2.81%) |
Nov 14, 2000 | 25.43 | 26.36 | 25.43 | 25.69 | 8,326,069 | +0.42(+1.64%) |
Nov 13, 2000 | 26.00 | 26.00 | 24.91 | 25.28 | 14,091,986 | -1.04(-3.94%) |
Nov 10, 2000 | 25.90 | 26.73 | 25.90 | 26.31 | 15,999,306 | +0.47(+1.83%) |
Nov 09, 2000 | 27.82 | 27.82 | 25.58 | 25.84 | 30,649,710 | -4.78(-15.62%) |
Nov 08, 2000 | 30.83 | 31.55 | 30.57 | 30.62 | 4,602,954 | -0.21(-0.67%) |
Nov 07, 2000 | 30.88 | 30.88 | 30.31 | 30.83 | 3,110,022 | -0.15(-0.48%) |
Nov 06, 2000 | 31.60 | 31.66 | 30.72 | 30.98 | 3,486,958 | -0.62(-1.97%) |
Nov 03, 2000 | 30.98 | 31.76 | 30.72 | 31.60 | 5,255,908 | +0.62(+2.01%) |
Nov 02, 2000 | 30.42 | 31.25 | 30.42 | 30.98 | 5,239,530 | +0.56(+1.86%) |