Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 31.95 | 32.02 | 30.22 | 31.13 | 15,754,624 | -0.63(-1.97%) |
Feb 27, 2001 | 32.66 | 33.21 | 31.26 | 31.76 | 17,603,850 | -0.63(-1.96%) |
Feb 26, 2001 | 32.02 | 32.89 | 31.23 | 32.39 | 13,165,827 | +1.00(+3.19%) |
Feb 23, 2001 | 31.39 | 32.19 | 30.82 | 31.39 | 14,551,735 | -0.83(-2.59%) |
Feb 22, 2001 | 31.86 | 32.22 | 30.28 | 32.22 | 18,601,386 | +0.63(+2.01%) |
Feb 21, 2001 | 32.66 | 33.42 | 31.36 | 31.59 | 14,742,099 | -1.73(-5.20%) |
Feb 20, 2001 | 34.68 | 35.09 | 33.11 | 33.32 | 13,600,516 | -1.36(-3.92%) |
Feb 16, 2001 | 33.62 | 34.69 | 33.52 | 34.68 | 11,039,299 | +0.59(+1.72%) |
Feb 15, 2001 | 34.28 | 35.19 | 33.96 | 34.10 | 11,104,652 | -0.05(-0.16%) |
Feb 14, 2001 | 34.52 | 34.61 | 33.96 | 34.15 | 10,245,317 | +0.03(+0.10%) |
Feb 13, 2001 | 35.05 | 35.83 | 34.09 | 34.12 | 10,994,181 | -0.94(-2.68%) |
Feb 12, 2001 | 35.01 | 35.43 | 34.48 | 35.06 | 7,863,821 | +0.40(+1.15%) |
Feb 09, 2001 | 34.48 | 35.09 | 34.06 | 34.66 | 8,229,859 | +0.18(+0.52%) |
Feb 08, 2001 | 34.91 | 35.39 | 34.38 | 34.48 | 8,590,052 | -0.43(-1.24%) |
Feb 07, 2001 | 34.92 | 35.69 | 34.61 | 34.91 | 11,974,629 | +0.03(+0.10%) |
Feb 06, 2001 | 36.03 | 36.33 | 34.69 | 34.88 | 11,332,189 | -1.55(-4.25%) |
Feb 05, 2001 | 36.37 | 36.66 | 35.83 | 36.43 | 7,904,892 | -0.03(-0.07%) |
Feb 02, 2001 | 36.69 | 36.91 | 36.22 | 36.45 | 10,605,210 | -0.81(-2.17%) |
Feb 01, 2001 | 36.69 | 37.26 | 35.70 | 37.26 | 13,751,308 | +0.57(+1.56%) |
Jan 31, 2001 | 37.69 | 38.25 | 36.36 | 36.69 | 19,682,112 | -0.66(-1.77%) |
Jan 30, 2001 | 36.76 | 37.48 | 36.45 | 37.35 | 14,169,059 | +0.57(+1.56%) |
Jan 29, 2001 | 36.15 | 37.36 | 36.15 | 36.77 | 14,231,414 | +0.62(+1.72%) |
Jan 26, 2001 | 35.65 | 36.36 | 35.19 | 36.15 | 11,949,747 | +0.75(+2.13%) |
Jan 25, 2001 | 35.36 | 35.95 | 34.52 | 35.40 | 12,517,691 | -0.13(-0.36%) |
Jan 24, 2001 | 35.15 | 35.69 | 34.86 | 35.53 | 13,970,301 | +1.04(+3.02%) |
Jan 23, 2001 | 33.44 | 34.73 | 33.44 | 34.48 | 13,186,362 | +0.54(+1.59%) |
Jan 22, 2001 | 33.73 | 34.82 | 33.40 | 33.94 | 15,862,097 | +0.21(+0.63%) |
Jan 19, 2001 | 33.86 | 34.48 | 33.23 | 33.73 | 16,179,720 | -0.59(-1.71%) |
Jan 18, 2001 | 34.36 | 34.61 | 33.73 | 34.32 | 20,338,642 | -1.04(-2.94%) |
Jan 17, 2001 | 35.32 | 36.07 | 34.78 | 35.36 | 15,471,027 | -0.13(-0.36%) |
Jan 16, 2001 | 35.69 | 36.49 | 35.03 | 35.49 | 15,758,671 | -0.08(-0.22%) |
Jan 12, 2001 | 36.03 | 36.07 | 34.95 | 35.57 | 13,416,298 | -0.55(-1.51%) |
Jan 11, 2001 | 34.11 | 36.19 | 34.11 | 36.11 | 24,105,746 | +2.13(+6.26%) |
Jan 10, 2001 | 33.02 | 34.48 | 32.65 | 33.98 | 16,279,698 | +1.50(+4.62%) |
Jan 09, 2001 | 33.28 | 33.36 | 31.94 | 32.48 | 10,924,181 | -0.37(-1.14%) |
Jan 08, 2001 | 32.69 | 33.44 | 32.23 | 32.86 | 14,903,833 | +0.21(+0.63%) |
Jan 05, 2001 | 33.86 | 34.36 | 32.23 | 32.65 | 24,310,950 | -2.04(-5.88%) |
Jan 04, 2001 | 34.36 | 36.03 | 33.90 | 34.69 | 39,594,612 | +0.91(+2.71%) |
Jan 03, 2001 | 28.98 | 33.94 | 28.81 | 33.78 | 31,934,644 | +4.42(+15.07%) |
Jan 02, 2001 | 29.77 | 29.89 | 28.89 | 29.35 | 11,699,127 | -0.96(-3.17%) |
Dec 29, 2000 | 31.32 | 31.73 | 29.56 | 30.32 | 14,480,985 | -1.00(-3.20%) |
Dec 28, 2000 | 30.82 | 31.65 | 30.65 | 31.32 | 9,595,532 | +0.37(+1.21%) |
Dec 27, 2000 | 30.06 | 31.02 | 29.89 | 30.94 | 11,172,104 | +0.42(+1.38%) |
Dec 26, 2000 | 30.44 | 30.86 | 30.15 | 30.52 | 7,244,914 | +0.08(+0.26%) |
Dec 22, 2000 | 30.32 | 30.94 | 30.02 | 30.44 | 10,647,479 | +0.29(+0.97%) |
Dec 21, 2000 | 28.98 | 30.52 | 28.98 | 30.15 | 13,190,559 | +1.13(+3.88%) |
Dec 20, 2000 | 29.89 | 29.89 | 28.85 | 29.02 | 10,275,446 | -0.87(-2.92%) |
Dec 19, 2000 | 29.85 | 30.65 | 29.31 | 29.89 | 19,609,714 | -0.38(-1.26%) |
Dec 18, 2000 | 29.35 | 30.27 | 29.23 | 30.27 | 19,893,162 | +0.96(+3.28%) |
Dec 15, 2000 | 28.02 | 29.31 | 27.94 | 29.31 | 17,107,406 | +0.71(+2.47%) |
Dec 14, 2000 | 28.23 | 29.31 | 27.61 | 28.61 | 24,168,852 | -1.08(-3.64%) |
Dec 13, 2000 | 29.31 | 29.81 | 29.11 | 29.69 | 15,429,806 | +1.00(+3.49%) |
Dec 12, 2000 | 28.35 | 29.15 | 27.98 | 28.69 | 11,759,533 | +0.33(+1.18%) |
Dec 11, 2000 | 26.85 | 28.44 | 26.73 | 28.35 | 13,687,603 | +1.67(+6.25%) |
Dec 08, 2000 | 26.89 | 27.27 | 26.44 | 26.69 | 12,610,025 | +0.54(+2.07%) |
Dec 07, 2000 | 26.31 | 26.98 | 25.56 | 26.15 | 14,465,397 | -0.58(-2.17%) |
Dec 06, 2000 | 27.52 | 28.85 | 26.06 | 26.73 | 29,649,978 | -0.83(-3.03%) |
Dec 05, 2000 | 25.77 | 27.65 | 25.39 | 27.56 | 20,720,270 | +2.25(+8.88%) |
Dec 04, 2000 | 24.94 | 25.61 | 24.60 | 25.31 | 10,229,279 | +0.42(+1.69%) |