Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 35.42 | 36.75 | 35.36 | 36.74 | 5,611,300 | +1.32(+3.73%) |
Jan 30, 2001 | 34.02 | 35.50 | 33.81 | 35.42 | 3,445,300 | +1.40(+4.12%) |
Jan 29, 2001 | 34.36 | 34.37 | 33.50 | 34.02 | 3,297,500 | -0.54(-1.56%) |
Jan 26, 2001 | 35.44 | 35.63 | 34.38 | 34.56 | 2,930,200 | -0.88(-2.48%) |
Jan 25, 2001 | 34.56 | 35.56 | 34.38 | 35.44 | 3,291,100 | +0.88(+2.55%) |
Jan 24, 2001 | 34.00 | 34.75 | 34.00 | 34.56 | 2,815,200 | +0.62(+1.83%) |
Jan 23, 2001 | 33.56 | 34.19 | 33.38 | 33.94 | 3,473,600 | +0.38(+1.13%) |
Jan 22, 2001 | 32.69 | 33.56 | 31.81 | 33.56 | 2,407,000 | +0.87(+2.66%) |
Jan 19, 2001 | 34.06 | 34.06 | 32.38 | 32.69 | 2,615,300 | -1.75(-5.08%) |
Jan 18, 2001 | 33.56 | 34.81 | 33.31 | 34.44 | 3,191,300 | +0.88(+2.62%) |
Jan 17, 2001 | 33.56 | 34.19 | 32.81 | 33.56 | 3,380,500 | +0.00(+0.00%) |
Jan 16, 2001 | 31.81 | 33.56 | 31.31 | 33.56 | 2,731,600 | +1.75(+5.50%) |
Jan 12, 2001 | 31.50 | 32.31 | 30.62 | 31.81 | 3,561,100 | +0.31(+0.98%) |
Jan 11, 2001 | 32.75 | 33.19 | 31.25 | 31.50 | 3,490,000 | -1.25(-3.82%) |
Jan 10, 2001 | 32.38 | 33.13 | 32.06 | 32.75 | 4,101,300 | +0.37(+1.14%) |
Jan 09, 2001 | 33.63 | 34.13 | 32.00 | 32.38 | 5,315,300 | -1.25(-3.72%) |
Jan 08, 2001 | 33.13 | 35.75 | 32.88 | 33.63 | 7,389,200 | +0.50(+1.51%) |
Jan 05, 2001 | 33.75 | 34.00 | 32.81 | 33.13 | 3,903,300 | -0.62(-1.84%) |
Jan 04, 2001 | 32.69 | 33.81 | 32.31 | 33.75 | 4,792,300 | +1.06(+3.24%) |
Jan 03, 2001 | 32.25 | 33.50 | 31.31 | 32.69 | 4,837,500 | +0.44(+1.36%) |
Jan 02, 2001 | 33.50 | 33.69 | 31.87 | 32.25 | 3,828,800 | -1.25(-3.73%) |
Dec 29, 2000 | 34.50 | 34.50 | 33.38 | 33.50 | 2,485,500 | -1.13(-3.26%) |
Dec 28, 2000 | 34.19 | 34.75 | 33.38 | 34.63 | 2,698,300 | +0.44(+1.29%) |
Dec 27, 2000 | 34.56 | 34.69 | 33.63 | 34.19 | 3,150,900 | -0.37(-1.07%) |
Dec 26, 2000 | 34.81 | 34.81 | 33.75 | 34.56 | 2,476,900 | -0.25(-0.72%) |
Dec 22, 2000 | 32.06 | 35.00 | 32.06 | 34.81 | 4,195,800 | +3.06(+9.64%) |
Dec 21, 2000 | 31.44 | 31.87 | 31.00 | 31.75 | 3,471,600 | +0.31(+0.99%) |
Dec 20, 2000 | 33.06 | 33.06 | 31.00 | 31.44 | 4,410,000 | -2.06(-6.15%) |
Dec 19, 2000 | 32.31 | 34.06 | 32.19 | 33.50 | 4,980,900 | +1.19(+3.68%) |
Dec 18, 2000 | 31.00 | 32.69 | 31.00 | 32.31 | 3,012,200 | +1.37(+4.43%) |
Dec 15, 2000 | 31.62 | 31.62 | 30.12 | 30.94 | 4,677,700 | -0.81(-2.55%) |
Dec 14, 2000 | 32.25 | 32.25 | 31.25 | 31.75 | 2,593,800 | -0.94(-2.88%) |
Dec 13, 2000 | 31.62 | 32.75 | 31.31 | 32.69 | 3,864,500 | +1.07(+3.38%) |
Dec 12, 2000 | 32.19 | 32.38 | 30.56 | 31.62 | 5,022,200 | -0.57(-1.77%) |
Dec 11, 2000 | 30.56 | 32.31 | 30.25 | 32.19 | 3,985,000 | +1.63(+5.33%) |
Dec 08, 2000 | 29.19 | 30.62 | 29.00 | 30.56 | 3,489,200 | +1.37(+4.69%) |
Dec 07, 2000 | 30.69 | 30.69 | 28.75 | 29.19 | 4,314,700 | -2.12(-6.77%) |
Dec 06, 2000 | 31.50 | 31.69 | 30.75 | 31.31 | 3,921,700 | -0.19(-0.60%) |
Dec 05, 2000 | 31.00 | 31.56 | 29.69 | 31.50 | 6,375,900 | +0.50(+1.61%) |
Dec 04, 2000 | 29.12 | 31.25 | 29.12 | 31.00 | 6,695,600 | +2.00(+6.90%) |
Dec 01, 2000 | 28.31 | 29.19 | 28.31 | 29.00 | 3,086,100 | +0.81(+2.87%) |
Nov 30, 2000 | 27.87 | 28.19 | 27.06 | 28.19 | 3,902,800 | +0.32(+1.15%) |
Nov 29, 2000 | 27.81 | 27.94 | 27.19 | 27.87 | 2,528,300 | +0.06(+0.22%) |
Nov 28, 2000 | 26.87 | 28.00 | 26.81 | 27.81 | 2,673,900 | +0.94(+3.50%) |
Nov 27, 2000 | 26.25 | 27.62 | 26.25 | 26.87 | 4,350,300 | +0.75(+2.87%) |
Nov 24, 2000 | 26.12 | 26.56 | 25.87 | 26.12 | 810,800 | +0.00(+0.00%) |
Nov 22, 2000 | 26.25 | 26.44 | 25.87 | 26.12 | 1,761,400 | -0.13(-0.50%) |
Nov 21, 2000 | 26.19 | 26.56 | 25.87 | 26.25 | 2,433,900 | +0.06(+0.23%) |
Nov 20, 2000 | 27.00 | 27.37 | 26.19 | 26.19 | 3,040,600 | -0.81(-3.00%) |
Nov 17, 2000 | 27.94 | 28.62 | 26.94 | 27.00 | 2,302,700 | -0.94(-3.36%) |
Nov 16, 2000 | 29.25 | 29.25 | 27.56 | 27.94 | 2,092,800 | -1.31(-4.48%) |
Nov 15, 2000 | 28.87 | 29.56 | 28.87 | 29.25 | 3,790,000 | +0.38(+1.32%) |
Nov 14, 2000 | 28.19 | 28.94 | 28.12 | 28.87 | 1,809,800 | +0.68(+2.41%) |
Nov 13, 2000 | 28.37 | 28.37 | 27.56 | 28.19 | 2,798,400 | -0.25(-0.88%) |
Nov 10, 2000 | 28.56 | 28.87 | 27.81 | 28.44 | 1,960,200 | -0.12(-0.42%) |
Nov 09, 2000 | 28.94 | 29.44 | 28.12 | 28.56 | 3,033,900 | -0.38(-1.31%) |
Nov 08, 2000 | 29.00 | 29.12 | 28.62 | 28.94 | 3,300,300 | -0.06(-0.21%) |
Nov 07, 2000 | 28.81 | 29.12 | 28.31 | 29.00 | 2,624,700 | +0.19(+0.66%) |
Nov 06, 2000 | 27.69 | 29.12 | 27.69 | 28.81 | 2,470,500 | +1.19(+4.31%) |
Nov 03, 2000 | 27.62 | 27.62 | 26.69 | 27.62 | 2,191,600 | -0.13(-0.47%) |
Nov 02, 2000 | 29.00 | 29.00 | 27.37 | 27.75 | 3,373,000 | -1.31(-4.51%) |