Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 28.79 | 30.02 | 28.62 | 29.95 | 12,685,421 | +1.27(+4.42%) |
Mar 29, 2001 | 28.55 | 28.85 | 28.03 | 28.69 | 10,025,125 | +0.30(+1.06%) |
Mar 28, 2001 | 28.49 | 28.92 | 27.99 | 28.39 | 10,965,102 | -0.54(-1.87%) |
Mar 27, 2001 | 28.09 | 28.95 | 27.42 | 28.93 | 18,367,854 | +0.83(+2.97%) |
Mar 26, 2001 | 28.12 | 28.68 | 27.79 | 28.09 | 12,470,924 | +0.27(+0.96%) |
Mar 23, 2001 | 26.89 | 27.95 | 26.56 | 27.83 | 16,133,253 | +1.87(+7.20%) |
Mar 22, 2001 | 26.72 | 26.73 | 25.07 | 25.96 | 23,485,490 | -0.86(-3.21%) |
Mar 21, 2001 | 28.55 | 28.77 | 26.72 | 26.82 | 18,026,548 | -1.59(-5.61%) |
Mar 20, 2001 | 30.33 | 30.33 | 28.35 | 28.41 | 15,308,843 | -1.71(-5.67%) |
Mar 19, 2001 | 29.62 | 30.29 | 28.45 | 30.12 | 14,603,298 | +0.38(+1.28%) |
Mar 16, 2001 | 30.19 | 30.62 | 29.43 | 29.74 | 16,097,429 | -0.45(-1.50%) |
Mar 15, 2001 | 29.95 | 30.66 | 29.85 | 30.19 | 12,832,765 | +1.01(+3.45%) |
Mar 14, 2001 | 30.02 | 30.67 | 28.95 | 29.19 | 24,290,114 | -2.44(-7.70%) |
Mar 13, 2001 | 31.19 | 31.89 | 30.42 | 31.62 | 10,591,269 | +1.27(+4.20%) |
Mar 12, 2001 | 31.69 | 31.92 | 30.35 | 30.35 | 12,815,078 | -2.31(-7.07%) |
Mar 09, 2001 | 33.09 | 33.22 | 31.89 | 32.66 | 9,559,558 | -0.86(-2.57%) |
Mar 08, 2001 | 33.52 | 34.15 | 33.22 | 33.52 | 10,589,021 | -0.01(-0.02%) |
Mar 07, 2001 | 32.29 | 33.66 | 32.04 | 33.52 | 10,937,072 | +1.53(+4.77%) |
Mar 06, 2001 | 32.19 | 32.66 | 31.69 | 32.00 | 10,259,407 | +0.80(+2.57%) |
Mar 05, 2001 | 30.62 | 31.32 | 30.22 | 31.20 | 8,975,876 | +0.64(+2.10%) |
Mar 02, 2001 | 30.42 | 31.76 | 30.15 | 30.56 | 11,331,440 | -0.21(-0.67%) |
Mar 01, 2001 | 30.42 | 30.86 | 29.87 | 30.76 | 15,816,380 | -0.37(-1.18%) |
Feb 28, 2001 | 31.95 | 32.02 | 30.22 | 31.13 | 15,754,624 | -0.63(-1.97%) |
Feb 27, 2001 | 32.66 | 33.21 | 31.26 | 31.76 | 17,603,850 | -0.63(-1.96%) |
Feb 26, 2001 | 32.02 | 32.89 | 31.23 | 32.39 | 13,165,827 | +1.00(+3.19%) |
Feb 23, 2001 | 31.39 | 32.19 | 30.82 | 31.39 | 14,551,735 | -0.83(-2.59%) |
Feb 22, 2001 | 31.86 | 32.22 | 30.28 | 32.22 | 18,601,386 | +0.63(+2.01%) |
Feb 21, 2001 | 32.66 | 33.42 | 31.36 | 31.59 | 14,742,099 | -1.73(-5.20%) |
Feb 20, 2001 | 34.68 | 35.09 | 33.11 | 33.32 | 13,600,516 | -1.36(-3.92%) |
Feb 16, 2001 | 33.62 | 34.69 | 33.52 | 34.68 | 11,039,299 | +0.59(+1.72%) |
Feb 15, 2001 | 34.28 | 35.19 | 33.96 | 34.10 | 11,104,652 | -0.05(-0.16%) |
Feb 14, 2001 | 34.52 | 34.61 | 33.96 | 34.15 | 10,245,317 | +0.03(+0.10%) |
Feb 13, 2001 | 35.05 | 35.83 | 34.09 | 34.12 | 10,994,181 | -0.94(-2.68%) |
Feb 12, 2001 | 35.01 | 35.43 | 34.48 | 35.06 | 7,863,821 | +0.40(+1.15%) |
Feb 09, 2001 | 34.48 | 35.09 | 34.06 | 34.66 | 8,229,859 | +0.18(+0.52%) |
Feb 08, 2001 | 34.91 | 35.39 | 34.38 | 34.48 | 8,590,052 | -0.43(-1.24%) |
Feb 07, 2001 | 34.92 | 35.69 | 34.61 | 34.91 | 11,974,629 | +0.03(+0.10%) |
Feb 06, 2001 | 36.03 | 36.33 | 34.69 | 34.88 | 11,332,189 | -1.55(-4.25%) |
Feb 05, 2001 | 36.37 | 36.66 | 35.83 | 36.43 | 7,904,892 | -0.03(-0.07%) |
Feb 02, 2001 | 36.69 | 36.91 | 36.22 | 36.45 | 10,605,210 | -0.81(-2.17%) |
Feb 01, 2001 | 36.69 | 37.26 | 35.70 | 37.26 | 13,751,308 | +0.57(+1.56%) |
Jan 31, 2001 | 37.69 | 38.25 | 36.36 | 36.69 | 19,682,112 | -0.66(-1.77%) |
Jan 30, 2001 | 36.76 | 37.48 | 36.45 | 37.35 | 14,169,059 | +0.57(+1.56%) |
Jan 29, 2001 | 36.15 | 37.36 | 36.15 | 36.77 | 14,231,414 | +0.62(+1.72%) |
Jan 26, 2001 | 35.65 | 36.36 | 35.19 | 36.15 | 11,949,747 | +0.75(+2.13%) |
Jan 25, 2001 | 35.36 | 35.95 | 34.52 | 35.40 | 12,517,691 | -0.13(-0.36%) |
Jan 24, 2001 | 35.15 | 35.69 | 34.86 | 35.53 | 13,970,301 | +1.04(+3.02%) |
Jan 23, 2001 | 33.44 | 34.73 | 33.44 | 34.48 | 13,186,362 | +0.54(+1.59%) |
Jan 22, 2001 | 33.73 | 34.82 | 33.40 | 33.94 | 15,862,097 | +0.21(+0.63%) |
Jan 19, 2001 | 33.86 | 34.48 | 33.23 | 33.73 | 16,179,720 | -0.59(-1.71%) |
Jan 18, 2001 | 34.36 | 34.61 | 33.73 | 34.32 | 20,338,642 | -1.04(-2.94%) |
Jan 17, 2001 | 35.32 | 36.07 | 34.78 | 35.36 | 15,471,027 | -0.13(-0.36%) |
Jan 16, 2001 | 35.69 | 36.49 | 35.03 | 35.49 | 15,758,671 | -0.08(-0.22%) |
Jan 12, 2001 | 36.03 | 36.07 | 34.95 | 35.57 | 13,416,298 | -0.55(-1.51%) |
Jan 11, 2001 | 34.11 | 36.19 | 34.11 | 36.11 | 24,105,746 | +2.13(+6.26%) |
Jan 10, 2001 | 33.02 | 34.48 | 32.65 | 33.98 | 16,279,698 | +1.50(+4.62%) |
Jan 09, 2001 | 33.28 | 33.36 | 31.94 | 32.48 | 10,924,181 | -0.37(-1.14%) |
Jan 08, 2001 | 32.69 | 33.44 | 32.23 | 32.86 | 14,903,833 | +0.21(+0.63%) |
Jan 05, 2001 | 33.86 | 34.36 | 32.23 | 32.65 | 24,310,950 | -2.04(-5.88%) |
Jan 04, 2001 | 34.36 | 36.03 | 33.90 | 34.69 | 39,594,612 | +0.91(+2.71%) |
Jan 03, 2001 | 28.98 | 33.94 | 28.81 | 33.78 | 31,934,644 | +4.42(+15.07%) |