Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 28.25 | 28.56 | 27.76 | 28.32 | 7,212,358 | +0.24(+0.87%) |
Mar 29, 2001 | 28.01 | 28.18 | 27.52 | 28.08 | 3,060,796 | -0.10(-0.37%) |
Mar 28, 2001 | 27.97 | 28.25 | 27.67 | 28.18 | 7,353,836 | -0.55(-1.91%) |
Mar 27, 2001 | 27.42 | 28.81 | 27.35 | 28.73 | 6,196,654 | +1.45(+5.32%) |
Mar 26, 2001 | 27.49 | 28.20 | 26.86 | 27.28 | 8,122,313 | +0.94(+3.56%) |
Mar 23, 2001 | 25.51 | 26.74 | 25.31 | 26.34 | 10,091,625 | +1.40(+5.62%) |
Mar 22, 2001 | 25.68 | 25.86 | 24.19 | 24.94 | 16,226,329 | -1.28(-4.87%) |
Mar 21, 2001 | 27.14 | 27.65 | 26.20 | 26.22 | 6,107,906 | -1.17(-4.26%) |
Mar 20, 2001 | 28.22 | 28.77 | 27.14 | 27.38 | 6,143,636 | -0.76(-2.71%) |
Mar 19, 2001 | 27.59 | 28.42 | 27.29 | 28.15 | 7,196,078 | +0.73(+2.66%) |
Mar 16, 2001 | 27.81 | 28.46 | 27.42 | 27.42 | 13,946,975 | -0.70(-2.49%) |
Mar 15, 2001 | 28.42 | 28.56 | 27.96 | 28.12 | 7,221,290 | -0.10(-0.34%) |
Mar 14, 2001 | 28.11 | 29.13 | 27.76 | 28.22 | 10,921,908 | -1.10(-3.74%) |
Mar 13, 2001 | 28.81 | 29.43 | 28.28 | 29.31 | 10,585,646 | +1.27(+4.53%) |
Mar 12, 2001 | 30.40 | 30.40 | 26.79 | 28.04 | 12,778,700 | -2.48(-8.14%) |
Mar 09, 2001 | 31.59 | 31.72 | 30.25 | 30.53 | 7,731,015 | -1.63(-5.07%) |
Mar 08, 2001 | 32.31 | 32.52 | 31.59 | 32.16 | 6,463,331 | -0.10(-0.32%) |
Mar 07, 2001 | 32.21 | 32.50 | 31.99 | 32.26 | 3,941,073 | +0.16(+0.50%) |
Mar 06, 2001 | 32.28 | 32.71 | 31.97 | 32.10 | 6,012,963 | +0.42(+1.31%) |
Mar 05, 2001 | 31.06 | 31.75 | 31.03 | 31.69 | 5,534,358 | +0.60(+1.92%) |
Mar 02, 2001 | 31.72 | 31.79 | 30.92 | 31.09 | 5,465,492 | -0.87(-2.74%) |
Mar 01, 2001 | 31.76 | 32.00 | 31.23 | 31.96 | 7,482,059 | -0.47(-1.46%) |
Feb 28, 2001 | 33.37 | 33.48 | 31.76 | 32.44 | 13,896,838 | -0.99(-2.95%) |
Feb 27, 2001 | 32.28 | 33.42 | 32.28 | 33.42 | 13,691,393 | -0.37(-1.09%) |
Feb 26, 2001 | 32.90 | 33.90 | 32.64 | 33.79 | 9,678,428 | +1.17(+3.57%) |
Feb 23, 2001 | 33.04 | 33.32 | 31.89 | 32.62 | 7,470,101 | -0.83(-2.49%) |
Feb 22, 2001 | 33.94 | 33.94 | 32.69 | 33.46 | 8,851,026 | -0.33(-0.97%) |
Feb 21, 2001 | 34.36 | 34.66 | 33.67 | 33.78 | 5,061,948 | -0.37(-1.08%) |
Feb 20, 2001 | 33.46 | 34.59 | 33.46 | 34.15 | 4,278,200 | +0.69(+2.05%) |
Feb 16, 2001 | 33.26 | 33.87 | 33.11 | 33.46 | 4,068,576 | -0.20(-0.60%) |
Feb 15, 2001 | 33.00 | 34.35 | 32.97 | 33.66 | 6,509,577 | +0.58(+1.74%) |
Feb 14, 2001 | 33.73 | 33.80 | 33.04 | 33.09 | 3,661,142 | -0.71(-2.11%) |
Feb 13, 2001 | 33.92 | 34.46 | 33.80 | 33.80 | 3,833,307 | -0.25(-0.73%) |
Feb 12, 2001 | 32.97 | 34.32 | 32.88 | 34.05 | 4,225,614 | +1.29(+3.94%) |
Feb 09, 2001 | 33.68 | 33.77 | 32.48 | 32.76 | 6,901,596 | -1.10(-3.24%) |
Feb 08, 2001 | 34.00 | 34.50 | 33.66 | 33.86 | 3,707,389 | +0.16(+0.47%) |
Feb 07, 2001 | 34.01 | 34.25 | 33.39 | 33.70 | 3,185,706 | -0.49(-1.42%) |
Feb 06, 2001 | 34.18 | 34.50 | 33.85 | 34.18 | 4,070,449 | -0.12(-0.34%) |
Feb 05, 2001 | 33.11 | 34.44 | 33.07 | 34.30 | 5,072,321 | +1.19(+3.61%) |
Feb 02, 2001 | 33.00 | 33.49 | 32.82 | 33.11 | 5,012,964 | -0.03(-0.08%) |
Feb 01, 2001 | 33.07 | 33.46 | 32.77 | 33.14 | 3,750,322 | +0.34(+1.04%) |
Jan 31, 2001 | 32.88 | 33.45 | 32.55 | 32.80 | 6,527,875 | -0.08(-0.25%) |
Jan 30, 2001 | 31.79 | 32.97 | 31.79 | 32.88 | 6,499,204 | +1.09(+3.43%) |
Jan 29, 2001 | 32.17 | 32.41 | 31.41 | 31.79 | 4,487,680 | -0.44(-1.38%) |
Jan 26, 2001 | 32.93 | 33.41 | 31.93 | 32.23 | 8,346,344 | -0.60(-1.84%) |
Jan 25, 2001 | 32.80 | 33.66 | 32.71 | 32.84 | 7,399,939 | -0.05(-0.15%) |
Jan 24, 2001 | 33.23 | 33.58 | 32.58 | 32.89 | 3,651,921 | -0.35(-1.04%) |
Jan 23, 2001 | 33.06 | 33.49 | 32.85 | 33.23 | 6,203,714 | +0.57(+1.74%) |
Jan 22, 2001 | 33.41 | 33.74 | 32.41 | 32.66 | 5,449,068 | -0.92(-2.73%) |
Jan 19, 2001 | 34.10 | 34.27 | 33.10 | 33.58 | 6,059,210 | -0.35(-1.02%) |
Jan 18, 2001 | 33.66 | 34.32 | 33.06 | 33.93 | 6,434,949 | +0.61(+1.83%) |
Jan 17, 2001 | 33.80 | 34.21 | 33.06 | 33.32 | 13,895,542 | +0.08(+0.25%) |
Jan 16, 2001 | 32.10 | 33.45 | 32.10 | 33.23 | 6,367,955 | +0.96(+2.97%) |
Jan 12, 2001 | 32.89 | 33.06 | 31.58 | 32.28 | 5,829,416 | -0.61(-1.86%) |
Jan 11, 2001 | 31.85 | 33.10 | 31.85 | 32.89 | 7,125,195 | +1.52(+4.85%) |
Jan 10, 2001 | 30.58 | 31.58 | 30.15 | 31.37 | 9,154,873 | +0.35(+1.12%) |
Jan 09, 2001 | 31.71 | 32.23 | 30.63 | 31.02 | 7,971,758 | -0.69(-2.19%) |
Jan 08, 2001 | 31.93 | 32.37 | 30.93 | 31.71 | 5,132,543 | -0.87(-2.66%) |
Jan 05, 2001 | 32.93 | 33.06 | 31.97 | 32.58 | 6,062,812 | -0.78(-2.33%) |
Jan 04, 2001 | 32.97 | 33.88 | 32.89 | 33.36 | 5,260,911 | -0.05(-0.15%) |
Jan 03, 2001 | 30.71 | 33.41 | 30.19 | 33.41 | 12,776,251 | +2.69(+8.77%) |