Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 67.09 | 67.67 | 64.92 | 64.92 | 14,344,535 | -2.67(-3.95%) |
Jan 30, 2001 | 66.65 | 67.67 | 65.73 | 67.59 | 14,219,968 | +0.94(+1.42%) |
Jan 29, 2001 | 65.21 | 66.94 | 65.19 | 66.64 | 8,842,191 | +0.46(+0.69%) |
Jan 26, 2001 | 63.54 | 66.80 | 63.29 | 66.19 | 15,697,002 | +1.99(+3.11%) |
Jan 25, 2001 | 63.83 | 64.41 | 63.43 | 64.19 | 8,597,715 | +0.18(+0.28%) |
Jan 24, 2001 | 63.21 | 64.59 | 63.14 | 64.01 | 11,665,481 | +0.80(+1.27%) |
Jan 23, 2001 | 63.50 | 63.72 | 62.38 | 63.21 | 16,961,134 | +0.29(+0.46%) |
Jan 22, 2001 | 63.47 | 63.72 | 62.71 | 62.92 | 16,603,133 | -1.56(-2.42%) |
Jan 19, 2001 | 62.31 | 66.04 | 62.16 | 64.48 | 25,471,376 | +1.70(+2.71%) |
Jan 18, 2001 | 60.49 | 63.76 | 59.99 | 62.78 | 43,559,996 | +6.74(+12.02%) |
Jan 17, 2001 | 55.28 | 56.66 | 54.66 | 56.04 | 16,788,776 | +2.28(+4.25%) |
Jan 16, 2001 | 54.34 | 54.48 | 53.21 | 53.76 | 9,787,658 | -0.61(-1.13%) |
Jan 12, 2001 | 54.30 | 55.90 | 53.54 | 54.37 | 11,132,534 | +0.07(+0.13%) |
Jan 11, 2001 | 53.87 | 54.63 | 52.89 | 54.30 | 16,628,150 | +0.14(+0.27%) |
Jan 10, 2001 | 53.61 | 55.03 | 53.14 | 54.16 | 13,214,978 | +0.51(+0.95%) |
Jan 09, 2001 | 54.74 | 55.50 | 53.00 | 53.65 | 13,027,955 | -0.58(-1.07%) |
Jan 08, 2001 | 54.19 | 54.45 | 53.07 | 54.23 | 10,468,291 | -0.26(-0.47%) |
Jan 05, 2001 | 54.45 | 54.88 | 52.74 | 54.48 | 13,880,083 | +0.47(+0.87%) |
Jan 04, 2001 | 54.92 | 57.82 | 53.72 | 54.01 | 26,605,592 | -0.83(-1.51%) |
Jan 03, 2001 | 48.54 | 55.06 | 48.54 | 54.84 | 22,041,640 | +5.69(+11.57%) |
Jan 02, 2001 | 48.98 | 50.72 | 48.76 | 49.16 | 13,821,940 | -0.11(-0.22%) |
Dec 29, 2000 | 50.39 | 50.39 | 48.83 | 49.27 | 11,983,627 | -0.14(-0.29%) |
Dec 28, 2000 | 48.40 | 51.12 | 47.60 | 49.41 | 16,913,860 | +0.32(+0.66%) |
Dec 27, 2000 | 49.12 | 51.08 | 48.43 | 49.09 | 14,230,320 | -0.07(-0.14%) |
Dec 26, 2000 | 51.59 | 51.91 | 48.83 | 49.16 | 10,444,310 | -2.43(-4.71%) |
Dec 22, 2000 | 48.98 | 51.80 | 48.98 | 51.59 | 16,418,525 | +4.31(+9.12%) |
Dec 21, 2000 | 49.56 | 50.97 | 46.40 | 47.27 | 21,960,724 | -2.57(-5.16%) |
Dec 20, 2000 | 49.77 | 51.01 | 49.16 | 49.85 | 21,712,452 | -2.39(-4.57%) |
Dec 19, 2000 | 52.27 | 54.74 | 52.05 | 52.23 | 13,299,173 | -0.22(-0.42%) |
Dec 18, 2000 | 51.22 | 52.45 | 51.22 | 52.45 | 13,277,779 | +1.56(+3.06%) |
Dec 15, 2000 | 52.16 | 52.56 | 50.61 | 50.90 | 24,597,680 | -2.68(-5.01%) |
Dec 14, 2000 | 53.32 | 54.30 | 53.21 | 53.58 | 10,579,919 | +0.69(+1.30%) |
Dec 13, 2000 | 54.99 | 56.00 | 52.56 | 52.89 | 12,066,959 | -1.52(-2.79%) |
Dec 12, 2000 | 55.21 | 55.71 | 53.61 | 54.41 | 13,656,138 | -0.65(-1.19%) |
Dec 11, 2000 | 55.93 | 56.95 | 54.34 | 55.06 | 10,677,571 | -1.16(-2.06%) |
Dec 08, 2000 | 56.80 | 57.38 | 55.50 | 56.22 | 10,594,929 | +2.25(+4.17%) |
Dec 07, 2000 | 55.10 | 55.61 | 53.97 | 53.97 | 13,669,768 | -2.10(-3.75%) |
Dec 06, 2000 | 58.98 | 59.01 | 54.95 | 56.08 | 17,426,966 | -3.84(-6.40%) |
Dec 05, 2000 | 58.22 | 60.71 | 57.74 | 59.91 | 13,468,770 | +2.90(+5.08%) |
Dec 04, 2000 | 55.64 | 57.49 | 55.50 | 57.02 | 9,610,987 | +1.59(+2.88%) |
Dec 01, 2000 | 54.74 | 57.56 | 54.70 | 55.42 | 12,988,100 | +1.23(+2.27%) |
Nov 30, 2000 | 56.80 | 56.80 | 53.47 | 54.19 | 18,378,300 | -3.66(-6.32%) |
Nov 29, 2000 | 56.66 | 57.93 | 56.04 | 57.85 | 9,536,109 | +1.12(+1.98%) |
Nov 28, 2000 | 57.24 | 58.40 | 56.44 | 56.73 | 8,288,713 | -0.33(-0.58%) |
Nov 27, 2000 | 58.22 | 59.12 | 57.06 | 57.06 | 6,676,415 | -0.87(-1.50%) |
Nov 24, 2000 | 57.60 | 58.98 | 57.53 | 57.93 | 4,316,197 | +0.83(+1.46%) |
Nov 22, 2000 | 57.09 | 58.43 | 56.98 | 57.09 | 9,560,090 | +0.00(+0.00%) |
Nov 21, 2000 | 59.84 | 60.49 | 57.09 | 57.09 | 12,389,592 | -2.75(-4.60%) |
Nov 20, 2000 | 58.83 | 59.84 | 58.47 | 59.84 | 12,819,538 | +0.76(+1.29%) |
Nov 17, 2000 | 56.98 | 59.41 | 56.95 | 59.09 | 13,322,119 | +2.14(+3.76%) |
Nov 16, 2000 | 57.53 | 57.78 | 56.95 | 56.95 | 6,461,614 | -0.65(-1.13%) |
Nov 15, 2000 | 57.67 | 58.00 | 56.58 | 57.60 | 7,178,133 | -0.08(-0.13%) |
Nov 14, 2000 | 57.53 | 57.89 | 57.09 | 57.67 | 8,887,739 | +1.19(+2.11%) |
Nov 13, 2000 | 53.21 | 57.64 | 53.10 | 56.48 | 14,988,937 | +2.57(+4.77%) |
Nov 10, 2000 | 56.80 | 57.02 | 53.90 | 53.90 | 11,753,299 | -3.73(-6.48%) |
Nov 09, 2000 | 56.08 | 57.96 | 55.46 | 57.64 | 15,617,983 | -0.32(-0.56%) |
Nov 08, 2000 | 60.06 | 60.13 | 57.53 | 57.96 | 12,062,129 | -1.34(-2.26%) |
Nov 07, 2000 | 58.61 | 59.99 | 58.36 | 59.30 | 9,352,709 | +1.16(+1.99%) |
Nov 06, 2000 | 57.89 | 59.33 | 57.64 | 58.14 | 7,683,303 | +0.11(+0.19%) |
Nov 03, 2000 | 59.41 | 59.48 | 57.60 | 58.03 | 10,098,731 | -1.05(-1.79%) |
Nov 02, 2000 | 57.38 | 59.30 | 57.09 | 59.09 | 12,850,076 | +1.96(+3.43%) |