Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 24.53 | 25.01 | 24.04 | 25.01 | 23,546,536 | +0.48(+1.96%) |
Jan 30, 2001 | 24.13 | 24.71 | 23.86 | 24.53 | 17,309,012 | +0.54(+2.26%) |
Jan 29, 2001 | 24.55 | 24.88 | 23.87 | 23.99 | 18,575,216 | -0.56(-2.28%) |
Jan 26, 2001 | 24.90 | 25.00 | 24.38 | 24.55 | 25,905,126 | -0.07(-0.29%) |
Jan 25, 2001 | 23.82 | 24.90 | 23.76 | 24.62 | 26,615,392 | +0.83(+3.49%) |
Jan 24, 2001 | 23.76 | 23.93 | 23.41 | 23.79 | 38,913,912 | +0.03(+0.14%) |
Jan 23, 2001 | 23.13 | 23.79 | 23.06 | 23.76 | 22,037,018 | +0.42(+1.80%) |
Jan 22, 2001 | 23.13 | 23.51 | 22.96 | 23.34 | 26,549,690 | +0.41(+1.79%) |
Jan 19, 2001 | 22.71 | 22.99 | 22.50 | 22.93 | 29,864,204 | +0.14(+0.63%) |
Jan 18, 2001 | 22.78 | 23.16 | 22.65 | 22.78 | 30,925,542 | +0.20(+0.91%) |
Jan 17, 2001 | 22.93 | 22.93 | 22.44 | 22.58 | 31,146,474 | -0.52(-2.25%) |
Jan 16, 2001 | 22.71 | 23.34 | 22.68 | 23.10 | 29,414,038 | +0.14(+0.60%) |
Jan 12, 2001 | 22.71 | 23.13 | 22.65 | 22.96 | 33,189,548 | +0.24(+1.07%) |
Jan 11, 2001 | 23.34 | 23.48 | 22.58 | 22.71 | 39,886,808 | -0.73(-3.10%) |
Jan 10, 2001 | 23.89 | 24.24 | 23.41 | 23.44 | 25,560,732 | -0.52(-2.17%) |
Jan 09, 2001 | 23.41 | 23.96 | 23.27 | 23.96 | 20,262,708 | +0.76(+3.27%) |
Jan 08, 2001 | 23.82 | 24.03 | 23.02 | 23.20 | 24,991,978 | -0.28(-1.18%) |
Jan 05, 2001 | 23.55 | 24.07 | 23.06 | 23.48 | 32,705,088 | +0.32(+1.36%) |
Jan 04, 2001 | 24.31 | 24.34 | 22.71 | 23.16 | 59,681,296 | -0.97(-4.02%) |
Jan 03, 2001 | 25.48 | 25.73 | 23.55 | 24.13 | 40,683,712 | -1.42(-5.55%) |
Jan 02, 2001 | 25.24 | 25.90 | 25.21 | 25.55 | 19,233,498 | +0.07(+0.26%) |
Dec 29, 2000 | 25.62 | 25.97 | 25.42 | 25.48 | 13,941,791 | +0.14(+0.55%) |
Dec 28, 2000 | 25.45 | 25.66 | 25.07 | 25.35 | 17,347,638 | +0.28(+1.10%) |
Dec 27, 2000 | 24.83 | 25.55 | 24.83 | 25.07 | 15,672,241 | +0.31(+1.25%) |
Dec 26, 2000 | 24.72 | 25.45 | 24.62 | 24.76 | 13,829,159 | +0.17(+0.70%) |
Dec 22, 2000 | 24.38 | 25.17 | 24.34 | 24.59 | 27,398,760 | +1.04(+4.42%) |
Dec 21, 2000 | 25.38 | 25.67 | 23.55 | 23.55 | 36,686,728 | -2.15(-8.37%) |
Dec 20, 2000 | 26.32 | 26.63 | 25.48 | 25.70 | 30,403,718 | -0.59(-2.23%) |
Dec 19, 2000 | 25.76 | 26.59 | 25.70 | 26.28 | 33,148,394 | +0.52(+2.02%) |
Dec 18, 2000 | 25.27 | 25.76 | 24.93 | 25.76 | 20,976,584 | +0.59(+2.33%) |
Dec 15, 2000 | 25.07 | 25.73 | 24.96 | 25.17 | 42,309,472 | -0.07(-0.26%) |
Dec 14, 2000 | 25.45 | 25.59 | 25.14 | 25.24 | 18,727,196 | -0.14(-0.55%) |
Dec 13, 2000 | 24.41 | 25.70 | 24.41 | 25.38 | 34,584,448 | +1.00(+4.11%) |
Dec 12, 2000 | 24.38 | 24.72 | 24.27 | 24.38 | 18,834,414 | +0.21(+0.87%) |
Dec 11, 2000 | 24.13 | 24.76 | 24.10 | 24.17 | 28,229,780 | +0.07(+0.28%) |
Dec 08, 2000 | 23.82 | 24.65 | 23.55 | 24.10 | 25,247,024 | +0.03(+0.14%) |
Dec 07, 2000 | 24.27 | 24.52 | 23.68 | 24.07 | 20,588,690 | +0.03(+0.14%) |
Dec 06, 2000 | 24.17 | 24.34 | 23.48 | 24.03 | 29,282,274 | -0.62(-2.52%) |
Dec 05, 2000 | 24.79 | 24.90 | 24.24 | 24.65 | 23,281,924 | +0.17(+0.70%) |
Dec 04, 2000 | 23.55 | 24.65 | 23.48 | 24.48 | 22,436,102 | +0.38(+1.59%) |
Dec 01, 2000 | 24.44 | 24.44 | 23.13 | 24.10 | 31,744,648 | -0.45(-1.83%) |
Nov 30, 2000 | 25.48 | 25.73 | 24.24 | 24.55 | 31,148,098 | -0.73(-2.87%) |
Nov 29, 2000 | 25.00 | 25.59 | 24.90 | 25.27 | 26,981,084 | +0.34(+1.38%) |
Nov 28, 2000 | 24.62 | 25.31 | 24.31 | 24.93 | 19,438,906 | +0.07(+0.27%) |
Nov 27, 2000 | 23.68 | 25.04 | 23.51 | 24.86 | 24,934,578 | +1.42(+6.07%) |
Nov 24, 2000 | 23.89 | 23.93 | 23.30 | 23.44 | 11,046,035 | -0.38(-1.60%) |
Nov 22, 2000 | 23.34 | 24.27 | 23.27 | 23.82 | 17,002,342 | -0.28(-1.15%) |
Nov 21, 2000 | 23.48 | 24.31 | 23.48 | 24.10 | 11,911,170 | +0.28(+1.16%) |
Nov 20, 2000 | 23.96 | 24.27 | 23.65 | 23.82 | 15,457,988 | +0.00(+0.00%) |
Nov 17, 2000 | 24.17 | 24.79 | 23.79 | 23.82 | 23,818,008 | -0.17(-0.72%) |
Nov 16, 2000 | 23.76 | 24.20 | 23.58 | 23.99 | 16,601,092 | +0.14(+0.58%) |
Nov 15, 2000 | 23.82 | 23.96 | 23.34 | 23.86 | 20,904,022 | +0.14(+0.58%) |
Nov 14, 2000 | 23.13 | 24.24 | 22.93 | 23.72 | 26,695,172 | +0.34(+1.47%) |
Nov 13, 2000 | 23.96 | 24.13 | 22.71 | 23.37 | 26,463,410 | -1.07(-4.37%) |
Nov 10, 2000 | 24.90 | 25.31 | 24.44 | 24.44 | 20,655,114 | -0.28(-1.12%) |
Nov 09, 2000 | 24.79 | 25.07 | 24.13 | 24.72 | 21,042,104 | -0.42(-1.67%) |
Nov 08, 2000 | 24.65 | 25.55 | 24.59 | 25.14 | 25,963,968 | +0.32(+1.27%) |
Nov 07, 2000 | 24.86 | 25.10 | 24.52 | 24.83 | 19,044,334 | +0.17(+0.70%) |
Nov 06, 2000 | 24.10 | 25.07 | 24.03 | 24.65 | 23,898,330 | +0.49(+2.02%) |
Nov 03, 2000 | 24.07 | 24.20 | 23.61 | 24.17 | 16,789,172 | +0.24(+1.00%) |
Nov 02, 2000 | 24.24 | 24.31 | 23.64 | 23.93 | 21,936,842 | -0.17(-0.71%) |