Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 48.16 | 50.00 | 48.16 | 48.16 | 3,994,676 | +0.15(+0.31%) |
Apr 27, 2001 | 47.52 | 48.16 | 47.41 | 48.01 | 2,748,585 | +0.49(+1.03%) |
Apr 26, 2001 | 47.02 | 47.69 | 46.58 | 47.52 | 3,896,888 | +0.50(+1.06%) |
Apr 25, 2001 | 47.07 | 47.07 | 46.68 | 47.02 | 4,143,026 | -0.36(-0.76%) |
Apr 24, 2001 | 46.86 | 48.41 | 46.75 | 47.38 | 3,970,678 | +0.51(+1.10%) |
Apr 23, 2001 | 47.75 | 47.75 | 46.45 | 46.86 | 5,543,755 | -1.22(-2.53%) |
Apr 20, 2001 | 47.25 | 50.58 | 47.14 | 48.08 | 9,434,997 | +0.83(+1.76%) |
Apr 19, 2001 | 47.77 | 48.02 | 46.40 | 47.25 | 4,557,021 | -0.52(-1.09%) |
Apr 18, 2001 | 47.30 | 49.66 | 47.30 | 47.77 | 3,950,273 | +0.55(+1.15%) |
Apr 17, 2001 | 46.56 | 47.22 | 45.98 | 47.22 | 2,898,475 | +0.66(+1.42%) |
Apr 16, 2001 | 47.14 | 47.52 | 46.12 | 46.56 | 2,753,333 | -0.58(-1.24%) |
Apr 12, 2001 | 46.07 | 47.14 | 45.68 | 47.14 | 2,062,658 | +1.08(+2.33%) |
Apr 11, 2001 | 46.61 | 47.53 | 45.59 | 46.07 | 5,108,586 | -0.55(-1.17%) |
Apr 10, 2001 | 45.06 | 46.90 | 45.06 | 46.61 | 5,757,297 | +2.30(+5.19%) |
Apr 09, 2001 | 43.64 | 44.99 | 43.64 | 44.32 | 3,272,174 | +0.69(+1.59%) |
Apr 06, 2001 | 44.14 | 44.14 | 43.11 | 43.62 | 3,574,650 | -0.65(-1.46%) |
Apr 05, 2001 | 43.51 | 44.81 | 43.51 | 44.27 | 3,471,087 | +1.70(+3.99%) |
Apr 04, 2001 | 42.55 | 43.01 | 42.02 | 42.57 | 3,791,785 | +0.02(+0.04%) |
Apr 03, 2001 | 42.87 | 43.21 | 42.16 | 42.55 | 4,283,035 | -0.32(-0.75%) |
Apr 02, 2001 | 43.41 | 44.10 | 42.49 | 42.87 | 4,084,250 | -0.54(-1.24%) |
Mar 30, 2001 | 43.60 | 44.63 | 43.10 | 43.41 | 4,803,031 | -0.19(-0.43%) |
Mar 29, 2001 | 42.86 | 43.87 | 42.27 | 43.60 | 3,611,609 | +0.74(+1.73%) |
Mar 28, 2001 | 43.00 | 43.00 | 42.08 | 42.86 | 3,672,309 | -0.16(-0.36%) |
Mar 27, 2001 | 43.20 | 43.82 | 42.27 | 43.01 | 4,664,562 | -0.19(-0.43%) |
Mar 26, 2001 | 41.73 | 43.77 | 41.73 | 43.20 | 6,134,461 | +1.90(+4.60%) |
Mar 23, 2001 | 40.52 | 41.64 | 40.21 | 41.30 | 5,944,917 | +0.78(+1.92%) |
Mar 22, 2001 | 41.57 | 41.57 | 38.73 | 40.52 | 8,602,901 | -1.44(-3.44%) |
Mar 21, 2001 | 42.86 | 43.17 | 41.46 | 41.96 | 4,823,178 | -0.90(-2.09%) |
Mar 20, 2001 | 43.65 | 44.56 | 42.67 | 42.86 | 5,595,857 | -0.79(-1.82%) |
Mar 19, 2001 | 41.88 | 43.83 | 41.88 | 43.65 | 7,948,158 | +1.77(+4.22%) |
Mar 16, 2001 | 43.72 | 43.79 | 41.18 | 41.88 | 14,429,497 | -1.83(-4.19%) |
Mar 15, 2001 | 45.21 | 45.21 | 43.26 | 43.72 | 6,656,253 | -1.50(-3.31%) |
Mar 14, 2001 | 46.37 | 46.37 | 44.28 | 45.21 | 7,810,202 | -1.99(-4.21%) |
Mar 13, 2001 | 47.53 | 49.08 | 46.80 | 47.20 | 6,162,565 | -0.34(-0.70%) |
Mar 12, 2001 | 50.12 | 50.12 | 47.50 | 47.53 | 5,550,171 | -3.51(-6.87%) |
Mar 09, 2001 | 50.46 | 51.12 | 50.03 | 51.04 | 3,492,518 | +0.58(+1.16%) |
Mar 08, 2001 | 49.95 | 50.81 | 49.52 | 50.46 | 5,425,049 | +0.51(+1.01%) |
Mar 07, 2001 | 48.41 | 50.03 | 48.21 | 49.95 | 4,460,516 | +1.54(+3.17%) |
Mar 06, 2001 | 48.24 | 48.77 | 47.76 | 48.41 | 3,571,955 | +0.17(+0.36%) |
Mar 05, 2001 | 46.83 | 48.43 | 46.66 | 48.24 | 3,612,122 | +1.41(+3.01%) |
Mar 02, 2001 | 46.48 | 47.88 | 45.43 | 46.83 | 4,871,559 | +0.35(+0.75%) |
Mar 01, 2001 | 48.20 | 48.20 | 45.66 | 46.48 | 5,423,381 | -1.99(-4.10%) |
Feb 28, 2001 | 49.64 | 49.74 | 48.30 | 48.47 | 3,918,191 | -1.17(-2.35%) |
Feb 27, 2001 | 48.90 | 49.79 | 48.31 | 49.64 | 3,840,936 | +0.73(+1.50%) |
Feb 26, 2001 | 48.01 | 49.07 | 47.55 | 48.90 | 2,380,020 | +0.90(+1.87%) |
Feb 23, 2001 | 47.75 | 48.12 | 47.18 | 48.01 | 2,909,255 | +0.26(+0.54%) |
Feb 22, 2001 | 46.91 | 48.49 | 46.91 | 47.75 | 3,551,678 | +0.84(+1.79%) |
Feb 21, 2001 | 48.20 | 48.61 | 46.87 | 46.91 | 2,950,963 | -1.29(-2.67%) |
Feb 20, 2001 | 46.87 | 48.94 | 46.87 | 48.20 | 4,035,485 | +1.45(+3.10%) |
Feb 16, 2001 | 46.87 | 47.23 | 46.47 | 46.75 | 3,765,990 | -0.12(-0.27%) |
Feb 15, 2001 | 47.21 | 47.35 | 45.85 | 46.87 | 3,297,712 | -0.34(-0.73%) |
Feb 14, 2001 | 47.32 | 48.27 | 47.02 | 47.21 | 4,745,538 | -0.10(-0.21%) |
Feb 13, 2001 | 46.05 | 47.83 | 46.05 | 47.32 | 6,397,154 | +1.29(+2.79%) |
Feb 12, 2001 | 45.36 | 46.05 | 45.36 | 46.03 | 3,690,147 | +1.35(+3.02%) |
Feb 09, 2001 | 44.81 | 45.33 | 44.25 | 44.68 | 2,588,814 | -0.13(-0.30%) |
Feb 08, 2001 | 44.77 | 45.40 | 44.51 | 44.81 | 3,595,952 | +0.05(+0.10%) |
Feb 07, 2001 | 44.21 | 45.11 | 44.14 | 44.77 | 2,801,329 | +0.56(+1.27%) |
Feb 06, 2001 | 45.14 | 45.55 | 44.00 | 44.21 | 3,037,586 | -0.94(-2.07%) |
Feb 05, 2001 | 44.30 | 45.23 | 43.96 | 45.14 | 2,808,002 | +0.84(+1.90%) |
Feb 02, 2001 | 44.04 | 44.81 | 43.67 | 44.30 | 2,722,791 | +0.26(+0.58%) |