Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 47.42 | 47.52 | 46.15 | 46.31 | 4,101,222 | -1.12(-2.35%) |
Feb 27, 2001 | 46.72 | 47.57 | 46.16 | 47.42 | 4,020,358 | +0.70(+1.50%) |
Feb 26, 2001 | 45.87 | 46.88 | 45.43 | 46.72 | 2,491,198 | +0.86(+1.87%) |
Feb 23, 2001 | 45.62 | 45.97 | 45.08 | 45.87 | 3,045,156 | +0.25(+0.54%) |
Feb 22, 2001 | 44.82 | 46.33 | 44.82 | 45.62 | 3,717,589 | +0.80(+1.79%) |
Feb 21, 2001 | 46.04 | 46.44 | 44.78 | 44.82 | 3,088,812 | -1.23(-2.67%) |
Feb 20, 2001 | 44.78 | 46.75 | 44.78 | 46.04 | 4,223,995 | +1.38(+3.10%) |
Feb 16, 2001 | 44.78 | 45.12 | 44.39 | 44.66 | 3,941,912 | -0.12(-0.27%) |
Feb 15, 2001 | 45.11 | 45.23 | 43.80 | 44.78 | 3,451,759 | -0.33(-0.73%) |
Feb 14, 2001 | 45.20 | 46.11 | 44.92 | 45.11 | 4,967,218 | -0.10(-0.21%) |
Feb 13, 2001 | 43.99 | 45.70 | 43.99 | 45.20 | 6,695,985 | +1.23(+2.79%) |
Feb 12, 2001 | 43.34 | 44.00 | 43.34 | 43.98 | 3,862,526 | +1.29(+3.02%) |
Feb 09, 2001 | 42.81 | 43.31 | 42.27 | 42.69 | 2,709,745 | -0.13(-0.30%) |
Feb 08, 2001 | 42.77 | 43.37 | 42.52 | 42.81 | 3,763,931 | +0.04(+0.10%) |
Feb 07, 2001 | 42.23 | 43.10 | 42.17 | 42.77 | 2,932,188 | +0.54(+1.27%) |
Feb 06, 2001 | 43.13 | 43.52 | 42.04 | 42.23 | 3,179,481 | -0.89(-2.07%) |
Feb 05, 2001 | 42.32 | 43.21 | 42.00 | 43.13 | 2,939,173 | +0.80(+1.90%) |
Feb 02, 2001 | 42.08 | 42.81 | 41.72 | 42.32 | 2,849,981 | +0.25(+0.58%) |
Feb 01, 2001 | 43.55 | 43.55 | 41.73 | 42.08 | 5,514,728 | -1.47(-3.38%) |
Jan 31, 2001 | 42.06 | 43.86 | 42.06 | 43.55 | 4,855,728 | +1.75(+4.19%) |
Jan 30, 2001 | 42.03 | 42.13 | 40.62 | 41.80 | 4,975,143 | -0.23(-0.55%) |
Jan 29, 2001 | 43.17 | 43.17 | 41.92 | 42.03 | 3,176,392 | -1.19(-2.76%) |
Jan 26, 2001 | 44.11 | 44.44 | 42.81 | 43.22 | 3,089,886 | -0.89(-2.01%) |
Jan 25, 2001 | 42.76 | 44.44 | 42.06 | 44.11 | 4,951,636 | +1.35(+3.15%) |
Jan 24, 2001 | 42.81 | 43.18 | 42.34 | 42.76 | 4,033,925 | -0.04(-0.10%) |
Jan 23, 2001 | 41.83 | 43.18 | 41.83 | 42.81 | 5,939,330 | +1.12(+2.68%) |
Jan 22, 2001 | 41.46 | 42.34 | 41.46 | 41.69 | 4,847,534 | +0.23(+0.56%) |
Jan 19, 2001 | 42.72 | 42.76 | 41.32 | 41.46 | 5,774,916 | -1.26(-2.95%) |
Jan 18, 2001 | 43.18 | 43.18 | 41.41 | 42.72 | 8,129,774 | -1.02(-2.33%) |
Jan 17, 2001 | 45.41 | 46.67 | 43.36 | 43.74 | 8,883,071 | -1.68(-3.69%) |
Jan 16, 2001 | 45.14 | 45.88 | 44.30 | 45.41 | 4,401,708 | +0.28(+0.61%) |
Jan 12, 2001 | 44.02 | 45.18 | 43.60 | 45.14 | 4,246,831 | +1.12(+2.54%) |
Jan 11, 2001 | 44.95 | 45.23 | 43.92 | 44.02 | 4,551,346 | -0.93(-2.07%) |
Jan 10, 2001 | 43.88 | 45.32 | 43.41 | 44.95 | 4,938,606 | +1.07(+2.44%) |
Jan 09, 2001 | 43.92 | 43.92 | 42.58 | 43.88 | 5,875,929 | -0.04(-0.10%) |
Jan 08, 2001 | 43.74 | 45.04 | 43.69 | 43.92 | 4,107,669 | +0.19(+0.43%) |
Jan 05, 2001 | 45.41 | 45.78 | 43.28 | 43.74 | 5,391,954 | -1.68(-3.69%) |
Jan 04, 2001 | 46.57 | 47.79 | 44.85 | 45.41 | 5,203,630 | -1.16(-2.49%) |
Jan 03, 2001 | 46.16 | 47.46 | 44.06 | 46.57 | 8,641,688 | +0.42(+0.90%) |
Jan 02, 2001 | 48.62 | 48.62 | 45.08 | 46.16 | 5,055,872 | -2.98(-6.06%) |
Dec 29, 2000 | 48.85 | 49.69 | 48.85 | 49.13 | 3,433,893 | +0.42(+0.86%) |
Dec 28, 2000 | 47.69 | 49.88 | 47.46 | 48.72 | 3,344,030 | +1.03(+2.15%) |
Dec 27, 2000 | 46.90 | 48.29 | 46.34 | 47.69 | 3,665,605 | +0.79(+1.68%) |
Dec 26, 2000 | 47.23 | 48.02 | 46.34 | 46.90 | 3,184,183 | -0.33(-0.69%) |
Dec 22, 2000 | 48.11 | 48.39 | 45.74 | 47.23 | 5,470,669 | -0.88(-1.83%) |
Dec 21, 2000 | 48.39 | 48.39 | 46.57 | 48.11 | 6,351,441 | -0.28(-0.58%) |
Dec 20, 2000 | 49.41 | 49.46 | 47.69 | 48.39 | 5,526,414 | -1.02(-2.06%) |
Dec 19, 2000 | 51.00 | 51.08 | 49.22 | 49.41 | 5,802,856 | -1.59(-3.11%) |
Dec 18, 2000 | 49.13 | 52.07 | 49.13 | 51.00 | 5,681,963 | +2.70(+5.60%) |
Dec 15, 2000 | 49.65 | 49.65 | 48.20 | 48.29 | 8,518,109 | -1.77(-3.54%) |
Dec 14, 2000 | 50.53 | 51.32 | 49.51 | 50.06 | 4,533,750 | -0.46(-0.91%) |
Dec 13, 2000 | 51.46 | 51.97 | 50.44 | 50.53 | 3,183,914 | -0.93(-1.81%) |
Dec 12, 2000 | 50.90 | 52.44 | 50.71 | 51.46 | 4,260,263 | +0.56(+1.10%) |
Dec 11, 2000 | 52.07 | 52.57 | 50.90 | 50.90 | 5,107,050 | -1.17(-2.24%) |
Dec 08, 2000 | 50.21 | 52.81 | 50.21 | 52.07 | 6,965,442 | +2.33(+4.69%) |
Dec 07, 2000 | 50.15 | 50.71 | 49.74 | 49.74 | 3,087,334 | -0.42(-0.83%) |
Dec 06, 2000 | 51.32 | 51.70 | 49.74 | 50.15 | 6,181,653 | -1.17(-2.28%) |
Dec 05, 2000 | 48.25 | 52.25 | 48.02 | 51.32 | 8,516,497 | +3.07(+6.37%) |
Dec 04, 2000 | 48.99 | 48.99 | 47.41 | 48.25 | 7,000,501 | -0.74(-1.52%) |