Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 39.88 | 39.92 | 38.30 | 38.95 | 2,467,400 | -0.87(-2.18%) |
Feb 27, 2001 | 39.25 | 40.00 | 38.85 | 39.83 | 3,464,400 | +0.60(+1.53%) |
Feb 26, 2001 | 38.20 | 39.25 | 38.06 | 39.23 | 2,517,500 | +0.60(+1.55%) |
Feb 23, 2001 | 38.85 | 38.91 | 38.09 | 38.62 | 1,929,900 | -0.60(-1.53%) |
Feb 22, 2001 | 39.56 | 39.69 | 38.75 | 39.23 | 2,826,800 | -0.34(-0.85%) |
Feb 21, 2001 | 39.20 | 40.20 | 38.92 | 39.56 | 1,954,000 | +0.19(+0.47%) |
Feb 20, 2001 | 39.50 | 39.77 | 39.38 | 39.38 | 2,160,900 | +0.25(+0.64%) |
Feb 16, 2001 | 39.50 | 39.80 | 38.92 | 39.12 | 1,893,500 | -0.38(-0.95%) |
Feb 15, 2001 | 38.75 | 39.88 | 38.73 | 39.50 | 2,203,400 | +1.00(+2.60%) |
Feb 14, 2001 | 38.62 | 39.15 | 38.27 | 38.50 | 1,949,500 | -0.20(-0.52%) |
Feb 13, 2001 | 37.52 | 39.02 | 37.50 | 38.70 | 2,504,400 | +1.20(+3.20%) |
Feb 12, 2001 | 37.88 | 37.90 | 37.43 | 37.50 | 1,298,100 | +0.06(+0.16%) |
Feb 09, 2001 | 38.00 | 38.08 | 37.30 | 37.44 | 1,596,300 | -0.07(-0.17%) |
Feb 08, 2001 | 37.17 | 37.79 | 36.94 | 37.51 | 1,018,600 | +0.38(+1.01%) |
Feb 07, 2001 | 37.18 | 37.80 | 36.94 | 37.13 | 1,619,900 | -0.05(-0.13%) |
Feb 06, 2001 | 36.98 | 38.38 | 36.84 | 37.18 | 1,904,500 | +0.08(+0.22%) |
Feb 05, 2001 | 37.12 | 37.48 | 36.89 | 37.10 | 1,561,800 | +0.12(+0.32%) |
Feb 02, 2001 | 37.20 | 37.50 | 36.73 | 36.98 | 1,459,400 | -0.10(-0.26%) |
Feb 01, 2001 | 37.49 | 37.49 | 36.52 | 37.08 | 1,333,300 | -0.41(-1.11%) |
Jan 31, 2001 | 37.50 | 37.55 | 36.94 | 37.49 | 2,126,200 | +0.28(+0.75%) |
Jan 30, 2001 | 37.12 | 37.40 | 36.75 | 37.21 | 1,615,700 | +0.41(+1.11%) |
Jan 29, 2001 | 37.15 | 37.49 | 36.80 | 36.80 | 1,246,900 | +0.24(+0.66%) |
Jan 26, 2001 | 37.81 | 37.81 | 36.50 | 36.56 | 2,190,500 | -1.22(-3.23%) |
Jan 25, 2001 | 37.09 | 38.19 | 36.91 | 37.78 | 1,452,100 | +1.28(+3.51%) |
Jan 24, 2001 | 36.50 | 36.78 | 36.16 | 36.50 | 1,568,700 | +0.12(+0.34%) |
Jan 23, 2001 | 35.94 | 36.94 | 35.69 | 36.38 | 2,822,700 | +0.44(+1.21%) |
Jan 22, 2001 | 35.88 | 36.00 | 34.88 | 35.94 | 1,820,300 | +0.41(+1.15%) |
Jan 19, 2001 | 36.00 | 36.19 | 35.09 | 35.53 | 2,495,900 | -1.00(-2.74%) |
Jan 18, 2001 | 36.06 | 36.84 | 36.06 | 36.53 | 5,520,200 | +0.47(+1.30%) |
Jan 17, 2001 | 36.19 | 36.69 | 35.81 | 36.06 | 2,350,400 | +0.59(+1.66%) |
Jan 16, 2001 | 35.50 | 36.00 | 34.66 | 35.47 | 2,313,700 | +0.12(+0.35%) |
Jan 12, 2001 | 36.94 | 36.94 | 34.75 | 35.34 | 2,358,800 | -1.59(-4.32%) |
Jan 11, 2001 | 36.53 | 37.03 | 36.41 | 36.94 | 1,817,700 | +0.81(+2.26%) |
Jan 10, 2001 | 35.12 | 36.34 | 34.55 | 36.12 | 1,899,300 | +0.81(+2.31%) |
Jan 09, 2001 | 36.78 | 36.84 | 35.12 | 35.31 | 2,010,200 | -0.88(-2.43%) |
Jan 08, 2001 | 35.69 | 36.72 | 35.59 | 36.19 | 1,889,300 | +0.63(+1.77%) |
Jan 05, 2001 | 37.00 | 37.00 | 35.53 | 35.56 | 2,086,000 | -1.22(-3.32%) |
Jan 04, 2001 | 38.06 | 38.12 | 36.34 | 36.78 | 2,438,100 | -0.78(-2.08%) |
Jan 03, 2001 | 37.38 | 38.12 | 36.59 | 37.56 | 2,490,400 | -0.06(-0.17%) |
Jan 02, 2001 | 38.88 | 38.88 | 37.28 | 37.62 | 1,695,200 | -1.69(-4.29%) |
Dec 29, 2000 | 39.50 | 39.75 | 39.12 | 39.31 | 1,343,100 | -0.03(-0.09%) |
Dec 28, 2000 | 39.56 | 39.56 | 39.00 | 39.34 | 1,995,400 | -0.53(-1.33%) |
Dec 27, 2000 | 38.72 | 39.88 | 38.00 | 39.88 | 1,365,600 | +1.03(+2.65%) |
Dec 26, 2000 | 38.00 | 39.12 | 37.66 | 38.84 | 1,467,700 | +0.84(+2.22%) |
Dec 22, 2000 | 37.38 | 38.25 | 37.38 | 38.00 | 2,136,800 | +0.50(+1.33%) |
Dec 21, 2000 | 36.44 | 37.53 | 36.19 | 37.50 | 1,823,800 | +0.84(+2.31%) |
Dec 20, 2000 | 36.50 | 37.25 | 36.38 | 36.66 | 2,237,900 | -0.72(-1.93%) |
Dec 19, 2000 | 37.00 | 37.44 | 36.47 | 37.38 | 2,061,900 | +0.47(+1.27%) |
Dec 18, 2000 | 36.03 | 37.31 | 35.78 | 36.91 | 1,605,400 | +1.31(+3.68%) |
Dec 15, 2000 | 35.38 | 36.72 | 35.38 | 35.59 | 2,726,200 | +0.00(+0.00%) |
Dec 14, 2000 | 35.88 | 36.50 | 35.00 | 35.59 | 1,514,400 | -0.22(-0.60%) |
Dec 13, 2000 | 37.19 | 37.47 | 35.81 | 35.81 | 2,030,700 | -0.94(-2.56%) |
Dec 12, 2000 | 36.31 | 37.47 | 36.12 | 36.75 | 2,905,800 | +0.62(+1.73%) |
Dec 11, 2000 | 37.44 | 37.59 | 35.97 | 36.12 | 2,675,200 | -1.28(-3.42%) |
Dec 08, 2000 | 38.00 | 38.53 | 37.31 | 37.41 | 2,855,800 | -0.25(-0.66%) |
Dec 07, 2000 | 37.34 | 37.72 | 37.22 | 37.66 | 2,046,000 | -0.03(-0.09%) |
Dec 06, 2000 | 37.97 | 38.59 | 37.56 | 37.69 | 2,768,400 | -0.25(-0.66%) |
Dec 05, 2000 | 36.88 | 37.94 | 36.75 | 37.94 | 3,606,300 | +1.66(+4.58%) |
Dec 04, 2000 | 35.25 | 36.44 | 34.84 | 36.28 | 3,303,600 | +1.03(+2.92%) |