Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 33.11 | 33.18 | 31.32 | 32.26 | 15,203,501 | -0.65(-1.97%) |
Feb 27, 2001 | 33.84 | 34.41 | 32.39 | 32.91 | 16,988,038 | -0.66(-1.96%) |
Feb 26, 2001 | 33.18 | 34.08 | 32.36 | 33.56 | 12,705,264 | +1.04(+3.19%) |
Feb 23, 2001 | 32.53 | 33.36 | 31.94 | 32.53 | 14,042,691 | -0.86(-2.59%) |
Feb 22, 2001 | 33.01 | 33.39 | 31.38 | 33.39 | 17,950,678 | +0.66(+2.01%) |
Feb 21, 2001 | 33.84 | 34.64 | 32.50 | 32.73 | 14,226,395 | -1.80(-5.21%) |
Feb 20, 2001 | 35.94 | 36.36 | 34.31 | 34.53 | 13,124,747 | -1.41(-3.92%) |
Feb 16, 2001 | 34.84 | 35.95 | 34.74 | 35.94 | 10,653,125 | +0.61(+1.72%) |
Feb 15, 2001 | 35.52 | 36.47 | 35.19 | 35.33 | 10,716,193 | -0.06(-0.16%) |
Feb 14, 2001 | 35.78 | 35.87 | 35.19 | 35.39 | 9,886,919 | +0.03(+0.10%) |
Feb 13, 2001 | 36.32 | 37.12 | 35.33 | 35.35 | 10,609,586 | -0.97(-2.68%) |
Feb 12, 2001 | 36.27 | 36.71 | 35.73 | 36.33 | 7,588,732 | +0.41(+1.15%) |
Feb 09, 2001 | 35.73 | 36.36 | 35.29 | 35.91 | 7,941,965 | +0.19(+0.52%) |
Feb 08, 2001 | 36.18 | 36.67 | 35.62 | 35.73 | 8,289,557 | -0.45(-1.24%) |
Feb 07, 2001 | 36.19 | 36.99 | 35.87 | 36.18 | 11,555,737 | +0.03(+0.10%) |
Feb 06, 2001 | 37.34 | 37.65 | 35.95 | 36.14 | 10,935,770 | -1.60(-4.25%) |
Feb 05, 2001 | 37.68 | 37.99 | 37.12 | 37.75 | 7,628,365 | -0.03(-0.07%) |
Feb 02, 2001 | 38.02 | 38.25 | 37.53 | 37.77 | 10,234,221 | -0.84(-2.17%) |
Feb 01, 2001 | 38.02 | 38.61 | 36.99 | 38.61 | 13,270,264 | +0.59(+1.56%) |
Jan 31, 2001 | 39.05 | 39.63 | 37.68 | 38.02 | 18,993,600 | -0.68(-1.77%) |
Jan 30, 2001 | 38.09 | 38.84 | 37.77 | 38.70 | 13,673,401 | +0.59(+1.56%) |
Jan 29, 2001 | 37.46 | 38.71 | 37.46 | 38.11 | 13,733,575 | +0.64(+1.72%) |
Jan 26, 2001 | 36.94 | 37.68 | 36.47 | 37.46 | 11,531,725 | +0.78(+2.13%) |
Jan 25, 2001 | 36.64 | 37.25 | 35.78 | 36.68 | 12,079,801 | -0.13(-0.36%) |
Jan 24, 2001 | 36.43 | 36.99 | 36.12 | 36.81 | 13,481,596 | +1.08(+3.02%) |
Jan 23, 2001 | 34.66 | 35.99 | 34.66 | 35.73 | 12,725,081 | +0.56(+1.59%) |
Jan 22, 2001 | 34.95 | 36.08 | 34.61 | 35.17 | 15,307,214 | +0.22(+0.63%) |
Jan 19, 2001 | 35.08 | 35.73 | 34.44 | 34.95 | 15,613,726 | -0.61(-1.71%) |
Jan 18, 2001 | 35.60 | 35.87 | 34.95 | 35.56 | 19,627,162 | -1.08(-2.94%) |
Jan 17, 2001 | 36.60 | 37.37 | 36.04 | 36.64 | 14,929,824 | -0.13(-0.36%) |
Jan 16, 2001 | 36.99 | 37.81 | 36.29 | 36.77 | 15,207,406 | -0.08(-0.23%) |
Jan 12, 2001 | 37.33 | 37.37 | 36.21 | 36.85 | 12,946,973 | -0.57(-1.51%) |
Jan 11, 2001 | 35.35 | 37.50 | 35.35 | 37.42 | 23,262,486 | +2.21(+6.26%) |
Jan 10, 2001 | 34.22 | 35.73 | 33.83 | 35.22 | 15,710,207 | +1.56(+4.62%) |
Jan 09, 2001 | 34.48 | 34.57 | 33.10 | 33.66 | 10,542,035 | -0.39(-1.14%) |
Jan 08, 2001 | 33.88 | 34.66 | 33.40 | 34.05 | 14,382,472 | +0.21(+0.63%) |
Jan 05, 2001 | 35.08 | 35.60 | 33.40 | 33.83 | 23,460,512 | -2.12(-5.88%) |
Jan 04, 2001 | 35.60 | 37.33 | 35.13 | 35.95 | 38,209,524 | +0.95(+2.71%) |
Jan 03, 2001 | 30.03 | 35.17 | 29.86 | 35.00 | 30,817,516 | +4.58(+15.07%) |
Jan 02, 2001 | 30.85 | 30.98 | 29.94 | 30.42 | 11,289,871 | -1.00(-3.17%) |
Dec 29, 2000 | 32.45 | 32.88 | 30.63 | 31.41 | 13,974,416 | -1.04(-3.20%) |
Dec 28, 2000 | 31.93 | 32.80 | 31.76 | 32.45 | 9,259,864 | +0.39(+1.21%) |
Dec 27, 2000 | 31.15 | 32.15 | 30.98 | 32.06 | 10,781,285 | +0.44(+1.38%) |
Dec 26, 2000 | 31.55 | 31.97 | 31.24 | 31.63 | 6,991,475 | +0.08(+0.26%) |
Dec 22, 2000 | 31.41 | 32.06 | 31.11 | 31.55 | 10,275,012 | +0.30(+0.97%) |
Dec 21, 2000 | 30.03 | 31.63 | 30.03 | 31.24 | 12,729,131 | +1.17(+3.88%) |
Dec 20, 2000 | 30.98 | 30.98 | 29.90 | 30.07 | 9,915,993 | -0.91(-2.92%) |
Dec 19, 2000 | 30.94 | 31.76 | 30.38 | 30.98 | 18,923,734 | -0.39(-1.26%) |
Dec 18, 2000 | 30.42 | 31.37 | 30.29 | 31.37 | 19,197,266 | +1.00(+3.28%) |
Dec 15, 2000 | 29.04 | 30.38 | 28.95 | 30.38 | 16,508,960 | +0.73(+2.47%) |
Dec 14, 2000 | 29.25 | 30.38 | 28.61 | 29.64 | 23,323,384 | -1.12(-3.64%) |
Dec 13, 2000 | 30.38 | 30.90 | 30.16 | 30.76 | 14,890,046 | +1.04(+3.49%) |
Dec 12, 2000 | 29.38 | 30.20 | 28.99 | 29.73 | 11,348,165 | +0.35(+1.18%) |
Dec 11, 2000 | 27.83 | 29.47 | 27.69 | 29.38 | 13,208,788 | +1.73(+6.25%) |
Dec 08, 2000 | 27.87 | 28.26 | 27.40 | 27.65 | 12,168,905 | +0.56(+2.07%) |
Dec 07, 2000 | 27.27 | 27.96 | 26.48 | 27.09 | 13,959,373 | -0.60(-2.17%) |
Dec 06, 2000 | 28.52 | 29.90 | 27.00 | 27.69 | 28,612,772 | -0.86(-3.03%) |
Dec 05, 2000 | 26.71 | 28.65 | 26.31 | 28.56 | 19,995,440 | +2.33(+8.88%) |
Dec 04, 2000 | 25.84 | 26.53 | 25.50 | 26.23 | 9,871,441 | +0.44(+1.69%) |