Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 33.94 | 34.43 | 32.66 | 33.44 | 10,965,654 | -0.57(-1.69%) |
Jan 30, 2001 | 33.37 | 34.16 | 33.18 | 34.01 | 11,226,520 | +0.21(+0.63%) |
Jan 29, 2001 | 33.58 | 34.30 | 33.54 | 33.80 | 9,120,016 | +0.70(+2.12%) |
Jan 26, 2001 | 32.93 | 33.45 | 32.57 | 33.10 | 9,784,575 | +0.17(+0.52%) |
Jan 25, 2001 | 33.45 | 33.81 | 32.66 | 32.93 | 10,637,037 | +0.09(+0.28%) |
Jan 24, 2001 | 33.72 | 33.72 | 32.34 | 32.83 | 16,718,644 | -0.18(-0.54%) |
Jan 23, 2001 | 32.83 | 33.64 | 32.66 | 33.01 | 24,954,224 | +1.06(+3.33%) |
Jan 22, 2001 | 34.70 | 34.87 | 31.37 | 31.95 | 18,865,996 | -2.57(-7.45%) |
Jan 19, 2001 | 35.23 | 35.41 | 33.41 | 34.52 | 9,965,435 | -0.71(-2.02%) |
Jan 18, 2001 | 35.94 | 35.99 | 34.83 | 35.23 | 6,341,064 | +0.13(+0.36%) |
Jan 17, 2001 | 35.18 | 35.54 | 34.74 | 35.10 | 9,853,736 | +0.80(+2.34%) |
Jan 16, 2001 | 34.03 | 34.74 | 33.68 | 34.30 | 6,984,917 | +0.26(+0.77%) |
Jan 12, 2001 | 34.74 | 34.74 | 33.32 | 34.03 | 8,755,621 | +0.04(+0.13%) |
Jan 11, 2001 | 33.05 | 34.47 | 32.74 | 33.99 | 10,070,795 | +0.84(+2.55%) |
Jan 10, 2001 | 33.19 | 34.08 | 32.83 | 33.15 | 13,239,918 | -0.18(-0.53%) |
Jan 09, 2001 | 34.79 | 35.14 | 32.79 | 33.32 | 12,282,941 | -1.42(-4.09%) |
Jan 08, 2001 | 36.83 | 36.83 | 34.52 | 34.74 | 10,826,207 | -1.86(-5.08%) |
Jan 05, 2001 | 37.80 | 37.85 | 35.85 | 36.60 | 7,834,984 | -1.87(-4.85%) |
Jan 04, 2001 | 40.15 | 40.33 | 38.16 | 38.47 | 10,125,588 | -1.24(-3.13%) |
Jan 03, 2001 | 36.56 | 40.51 | 36.52 | 39.71 | 11,051,999 | +2.80(+7.58%) |
Jan 02, 2001 | 38.69 | 38.83 | 36.60 | 36.92 | 5,417,751 | -2.09(-5.35%) |
Dec 29, 2000 | 38.69 | 39.36 | 38.61 | 39.00 | 5,400,708 | +0.67(+1.74%) |
Dec 28, 2000 | 38.51 | 38.69 | 37.98 | 38.34 | 4,395,558 | +0.58(+1.52%) |
Dec 27, 2000 | 38.47 | 38.69 | 37.76 | 37.76 | 8,835,205 | -0.04(-0.11%) |
Dec 26, 2000 | 37.94 | 38.12 | 37.36 | 37.80 | 4,780,941 | +0.04(+0.11%) |
Dec 22, 2000 | 37.63 | 38.25 | 37.31 | 37.76 | 5,324,645 | +0.45(+1.20%) |
Dec 21, 2000 | 37.63 | 37.63 | 36.56 | 37.31 | 7,533,130 | +0.80(+2.18%) |
Dec 20, 2000 | 39.00 | 39.05 | 36.16 | 36.52 | 9,012,542 | -2.48(-6.37%) |
Dec 19, 2000 | 40.55 | 41.09 | 38.61 | 39.00 | 6,602,070 | -1.28(-3.19%) |
Dec 18, 2000 | 39.32 | 41.13 | 39.27 | 40.29 | 6,819,975 | +1.51(+3.90%) |
Dec 15, 2000 | 39.18 | 39.36 | 38.07 | 38.78 | 7,804,841 | -0.58(-1.48%) |
Dec 14, 2000 | 40.11 | 40.15 | 38.69 | 39.36 | 5,904,410 | -0.75(-1.88%) |
Dec 13, 2000 | 40.07 | 41.22 | 39.93 | 40.11 | 4,903,908 | +0.22(+0.55%) |
Dec 12, 2000 | 39.93 | 40.20 | 39.32 | 39.89 | 3,139,543 | -0.22(-0.55%) |
Dec 11, 2000 | 39.54 | 40.42 | 39.27 | 40.11 | 4,652,198 | +1.20(+3.08%) |
Dec 08, 2000 | 38.34 | 39.67 | 38.34 | 38.91 | 4,674,876 | +0.97(+2.56%) |
Dec 07, 2000 | 38.34 | 38.91 | 37.80 | 37.94 | 4,196,669 | -0.22(-0.58%) |
Dec 06, 2000 | 38.25 | 39.84 | 37.98 | 38.16 | 6,161,190 | -0.18(-0.46%) |
Dec 05, 2000 | 37.98 | 39.05 | 37.23 | 38.34 | 8,472,782 | +1.42(+3.85%) |
Dec 04, 2000 | 38.12 | 38.16 | 36.48 | 36.92 | 9,296,368 | -1.60(-4.15%) |
Dec 01, 2000 | 39.93 | 39.93 | 38.34 | 38.51 | 5,879,478 | -0.49(-1.26%) |
Nov 30, 2000 | 40.25 | 42.06 | 37.90 | 39.00 | 12,371,399 | -1.42(-3.51%) |
Nov 29, 2000 | 39.18 | 40.60 | 39.05 | 40.42 | 5,320,138 | +1.29(+3.30%) |
Nov 28, 2000 | 37.54 | 40.03 | 37.54 | 39.13 | 6,149,781 | +1.51(+4.00%) |
Nov 27, 2000 | 38.34 | 38.34 | 37.54 | 37.63 | 4,062,574 | +1.15(+3.15%) |
Nov 24, 2000 | 36.70 | 37.09 | 36.34 | 36.48 | 2,218,344 | -0.31(-0.83%) |
Nov 22, 2000 | 37.54 | 38.16 | 36.29 | 36.78 | 4,396,544 | -1.02(-2.70%) |
Nov 21, 2000 | 37.27 | 37.98 | 35.54 | 37.80 | 5,368,593 | +0.45(+1.20%) |
Nov 20, 2000 | 39.80 | 39.80 | 37.31 | 37.36 | 6,662,357 | -2.44(-6.14%) |
Nov 17, 2000 | 40.60 | 41.00 | 39.13 | 39.80 | 5,498,744 | -1.20(-2.93%) |
Nov 16, 2000 | 40.82 | 41.71 | 40.47 | 41.00 | 3,075,031 | +0.04(+0.10%) |
Nov 15, 2000 | 40.64 | 42.24 | 40.11 | 40.96 | 4,694,737 | +0.27(+0.66%) |
Nov 14, 2000 | 39.67 | 41.80 | 39.67 | 40.69 | 4,255,265 | +1.02(+2.56%) |
Nov 13, 2000 | 40.42 | 41.18 | 39.44 | 39.67 | 4,361,471 | -0.84(-2.07%) |
Nov 10, 2000 | 41.09 | 42.16 | 40.51 | 40.51 | 4,320,341 | -0.84(-2.04%) |
Nov 09, 2000 | 41.31 | 42.02 | 40.51 | 41.35 | 4,911,796 | +0.18(+0.43%) |
Nov 08, 2000 | 43.53 | 43.53 | 41.09 | 41.18 | 4,893,344 | -2.09(-4.82%) |
Nov 07, 2000 | 42.87 | 43.62 | 42.73 | 43.26 | 2,878,818 | +0.23(+0.53%) |
Nov 06, 2000 | 42.51 | 43.04 | 42.11 | 43.04 | 4,078,491 | +0.71(+1.68%) |
Nov 03, 2000 | 41.53 | 42.87 | 41.00 | 42.33 | 4,679,806 | +1.42(+3.47%) |
Nov 02, 2000 | 41.53 | 41.93 | 40.86 | 40.91 | 4,704,878 | -0.54(-1.30%) |