Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 65.74 | 66.67 | 64.79 | 65.02 | 13,027,509 | -0.60(-0.91%) |
Apr 27, 2001 | 65.96 | 66.02 | 64.69 | 65.62 | 13,086,651 | +1.39(+2.16%) |
Apr 26, 2001 | 64.92 | 65.91 | 64.20 | 64.23 | 13,007,855 | -0.63(-0.97%) |
Apr 25, 2001 | 63.25 | 64.86 | 63.25 | 64.86 | 12,144,454 | +1.23(+1.93%) |
Apr 24, 2001 | 64.04 | 64.80 | 63.42 | 63.63 | 15,479,597 | +0.38(+0.60%) |
Apr 23, 2001 | 64.39 | 64.41 | 63.07 | 63.25 | 15,117,485 | -1.60(-2.46%) |
Apr 20, 2001 | 64.58 | 65.74 | 64.24 | 64.85 | 22,592,738 | +0.20(+0.31%) |
Apr 19, 2001 | 63.25 | 65.45 | 62.38 | 64.65 | 45,724,128 | +4.50(+7.48%) |
Apr 18, 2001 | 58.17 | 62.12 | 57.77 | 60.15 | 35,085,492 | +3.84(+6.82%) |
Apr 17, 2001 | 54.78 | 56.41 | 54.78 | 56.30 | 17,631,548 | +1.67(+3.05%) |
Apr 16, 2001 | 54.33 | 56.41 | 53.76 | 54.64 | 16,270,221 | +0.31(+0.57%) |
Apr 12, 2001 | 54.44 | 55.06 | 53.74 | 54.33 | 16,627,197 | -0.69(-1.26%) |
Apr 11, 2001 | 57.32 | 57.57 | 54.10 | 55.02 | 20,360,398 | -0.91(-1.64%) |
Apr 10, 2001 | 54.78 | 56.42 | 54.53 | 55.94 | 18,591,452 | +1.72(+3.18%) |
Apr 09, 2001 | 55.63 | 55.76 | 52.97 | 54.22 | 16,798,072 | -1.10(-1.99%) |
Apr 06, 2001 | 55.34 | 56.47 | 54.44 | 55.32 | 23,770,442 | -0.15(-0.26%) |
Apr 05, 2001 | 54.10 | 56.47 | 53.95 | 55.46 | 22,144,748 | +3.51(+6.75%) |
Apr 04, 2001 | 51.08 | 53.11 | 50.86 | 51.96 | 23,932,286 | +0.91(+1.78%) |
Apr 03, 2001 | 53.42 | 53.45 | 50.88 | 51.05 | 23,603,640 | -2.41(-4.51%) |
Apr 02, 2001 | 55.03 | 55.40 | 52.85 | 53.46 | 15,559,279 | -0.86(-1.58%) |
Mar 30, 2001 | 54.50 | 55.10 | 53.73 | 54.32 | 16,753,272 | +0.64(+1.20%) |
Mar 29, 2001 | 53.35 | 54.82 | 53.23 | 53.67 | 18,687,602 | +0.36(+0.67%) |
Mar 28, 2001 | 55.29 | 55.60 | 53.23 | 53.32 | 21,054,694 | -2.87(-5.12%) |
Mar 27, 2001 | 53.09 | 56.47 | 53.07 | 56.19 | 20,985,106 | +2.32(+4.30%) |
Mar 26, 2001 | 53.79 | 54.02 | 52.94 | 53.88 | 15,194,866 | +1.07(+2.02%) |
Mar 23, 2001 | 52.80 | 53.65 | 50.99 | 52.81 | 21,662,228 | +2.49(+4.95%) |
Mar 22, 2001 | 50.33 | 51.39 | 49.50 | 50.32 | 23,600,452 | +0.01(+0.02%) |
Mar 21, 2001 | 49.95 | 51.73 | 49.56 | 50.31 | 19,500,892 | +0.44(+0.88%) |
Mar 20, 2001 | 51.73 | 51.97 | 49.75 | 49.87 | 17,886,176 | -2.43(-4.64%) |
Mar 19, 2001 | 51.39 | 52.41 | 50.38 | 52.30 | 18,124,160 | +1.41(+2.77%) |
Mar 16, 2001 | 53.03 | 53.03 | 49.81 | 50.88 | 35,466,372 | -3.08(-5.71%) |
Mar 15, 2001 | 54.22 | 55.27 | 53.75 | 53.97 | 14,909,426 | +0.34(+0.63%) |
Mar 14, 2001 | 53.88 | 55.85 | 52.71 | 53.63 | 25,226,678 | -1.94(-3.49%) |
Mar 13, 2001 | 53.71 | 55.59 | 53.20 | 55.57 | 21,475,062 | +1.64(+3.04%) |
Mar 12, 2001 | 55.29 | 55.57 | 53.66 | 53.93 | 25,666,170 | -2.15(-3.83%) |
Mar 09, 2001 | 59.30 | 59.30 | 55.29 | 56.07 | 29,549,880 | -4.05(-6.74%) |
Mar 08, 2001 | 60.52 | 60.62 | 59.51 | 60.13 | 12,029,534 | -0.61(-1.00%) |
Mar 07, 2001 | 60.68 | 61.13 | 59.67 | 60.74 | 13,791,927 | +0.88(+1.46%) |
Mar 06, 2001 | 60.00 | 61.22 | 59.44 | 59.86 | 14,378,211 | +0.62(+1.04%) |
Mar 05, 2001 | 58.06 | 59.64 | 57.97 | 59.25 | 11,941,530 | +1.47(+2.55%) |
Mar 02, 2001 | 58.73 | 60.79 | 57.01 | 57.77 | 26,110,088 | -2.12(-3.54%) |
Mar 01, 2001 | 56.08 | 60.09 | 55.06 | 59.89 | 26,741,348 | +3.47(+6.16%) |
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%) |