Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 20.74 | 21.07 | 20.38 | 21.07 | 28,183,324 | +0.49(+2.40%) |
Mar 29, 2001 | 20.56 | 21.11 | 20.09 | 20.58 | 30,396,658 | +0.03(+0.15%) |
Mar 28, 2001 | 20.53 | 20.73 | 20.08 | 20.55 | 23,436,774 | -0.03(-0.12%) |
Mar 27, 2001 | 20.07 | 20.58 | 19.83 | 20.57 | 29,623,380 | +0.64(+3.20%) |
Mar 26, 2001 | 19.68 | 20.33 | 19.24 | 19.93 | 30,703,132 | +0.62(+3.22%) |
Mar 23, 2001 | 18.88 | 19.44 | 18.53 | 19.31 | 40,581,996 | +0.96(+5.21%) |
Mar 22, 2001 | 18.48 | 18.53 | 17.55 | 18.35 | 53,280,340 | -0.16(-0.86%) |
Mar 21, 2001 | 19.22 | 19.30 | 18.38 | 18.51 | 34,157,324 | -0.64(-3.33%) |
Mar 20, 2001 | 19.55 | 19.66 | 19.09 | 19.15 | 29,837,738 | -0.20(-1.01%) |
Mar 19, 2001 | 19.06 | 19.55 | 19.06 | 19.35 | 27,287,030 | +0.12(+0.62%) |
Mar 16, 2001 | 19.56 | 19.76 | 18.98 | 19.23 | 54,537,524 | -0.61(-3.06%) |
Mar 15, 2001 | 20.07 | 20.17 | 19.55 | 19.84 | 35,069,556 | -0.23(-1.15%) |
Mar 14, 2001 | 20.07 | 20.33 | 19.66 | 20.07 | 36,183,896 | -0.46(-2.26%) |
Mar 13, 2001 | 20.63 | 20.71 | 19.68 | 20.53 | 41,653,780 | -0.23(-1.11%) |
Mar 12, 2001 | 21.46 | 21.74 | 20.58 | 20.76 | 26,722,084 | -1.08(-4.95%) |
Mar 09, 2001 | 21.80 | 22.04 | 21.68 | 21.84 | 21,819,090 | +0.23(+1.07%) |
Mar 08, 2001 | 21.59 | 21.84 | 21.35 | 21.61 | 26,639,880 | +0.03(+0.12%) |
Mar 07, 2001 | 21.97 | 22.04 | 21.49 | 21.59 | 31,040,116 | -0.59(-2.67%) |
Mar 06, 2001 | 22.88 | 22.88 | 22.08 | 22.18 | 20,715,242 | -0.38(-1.67%) |
Mar 05, 2001 | 22.40 | 22.68 | 22.07 | 22.55 | 19,556,590 | +0.11(+0.50%) |
Mar 02, 2001 | 22.80 | 22.91 | 22.24 | 22.44 | 30,918,460 | -0.25(-1.11%) |
Mar 01, 2001 | 23.15 | 23.15 | 22.54 | 22.69 | 28,834,750 | -0.46(-2.00%) |
Feb 28, 2001 | 23.28 | 23.40 | 22.87 | 23.16 | 27,268,374 | -0.11(-0.46%) |
Feb 27, 2001 | 23.19 | 23.38 | 23.11 | 23.26 | 15,717,799 | -0.02(-0.09%) |
Feb 26, 2001 | 22.77 | 23.28 | 22.64 | 23.28 | 21,730,084 | +0.22(+0.96%) |
Feb 23, 2001 | 23.20 | 23.23 | 22.81 | 23.06 | 19,427,742 | -0.14(-0.60%) |
Feb 22, 2001 | 23.64 | 23.67 | 22.99 | 23.20 | 33,574,500 | +0.14(+0.62%) |
Feb 21, 2001 | 23.21 | 23.67 | 23.03 | 23.06 | 23,484,970 | -0.03(-0.13%) |
Feb 20, 2001 | 23.29 | 23.64 | 23.05 | 23.09 | 21,427,690 | -0.20(-0.86%) |
Feb 16, 2001 | 22.62 | 23.43 | 22.62 | 23.29 | 28,743,994 | +0.52(+2.28%) |
Feb 15, 2001 | 22.92 | 23.03 | 22.41 | 22.77 | 23,717,788 | -0.49(-2.10%) |
Feb 14, 2001 | 22.98 | 23.40 | 22.77 | 23.26 | 21,801,018 | +0.09(+0.38%) |
Feb 13, 2001 | 23.30 | 23.30 | 22.93 | 23.17 | 27,899,588 | -0.56(-2.36%) |
Feb 12, 2001 | 23.28 | 23.73 | 23.19 | 23.73 | 21,229,854 | +0.56(+2.40%) |
Feb 09, 2001 | 23.08 | 23.70 | 23.03 | 23.18 | 19,657,646 | +0.15(+0.65%) |
Feb 08, 2001 | 23.00 | 23.30 | 22.65 | 23.03 | 22,857,836 | +0.13(+0.56%) |
Feb 07, 2001 | 23.59 | 23.77 | 22.90 | 22.90 | 37,151,904 | -0.69(-2.94%) |
Feb 06, 2001 | 24.03 | 24.04 | 23.46 | 23.59 | 30,247,988 | +0.05(+0.22%) |
Feb 05, 2001 | 23.10 | 23.67 | 23.01 | 23.54 | 22,111,766 | +0.44(+1.89%) |
Feb 02, 2001 | 23.25 | 23.28 | 22.98 | 23.10 | 19,251,476 | -0.16(-0.69%) |
Feb 01, 2001 | 23.23 | 23.26 | 22.90 | 23.26 | 18,537,472 | +0.03(+0.13%) |
Jan 31, 2001 | 22.78 | 23.23 | 22.33 | 23.23 | 25,351,990 | +0.45(+1.96%) |
Jan 30, 2001 | 22.41 | 22.95 | 22.16 | 22.78 | 18,636,196 | +0.50(+2.26%) |
Jan 29, 2001 | 22.81 | 23.10 | 22.17 | 22.28 | 19,999,490 | -0.52(-2.28%) |
Jan 26, 2001 | 23.12 | 23.22 | 22.64 | 22.80 | 27,891,426 | -0.07(-0.29%) |
Jan 25, 2001 | 22.13 | 23.12 | 22.06 | 22.87 | 28,656,152 | +0.77(+3.49%) |
Jan 24, 2001 | 22.06 | 22.22 | 21.74 | 22.10 | 41,897,676 | +0.03(+0.14%) |
Jan 23, 2001 | 21.48 | 22.10 | 21.42 | 22.06 | 23,726,728 | +0.39(+1.80%) |
Jan 22, 2001 | 21.48 | 21.84 | 21.32 | 21.67 | 28,585,414 | +0.38(+1.79%) |
Jan 19, 2001 | 21.10 | 21.35 | 20.90 | 21.29 | 32,154,072 | +0.13(+0.63%) |
Jan 18, 2001 | 21.16 | 21.51 | 21.04 | 21.16 | 33,296,788 | +0.19(+0.91%) |
Jan 17, 2001 | 21.29 | 21.29 | 20.84 | 20.97 | 33,534,660 | -0.48(-2.25%) |
Jan 16, 2001 | 21.10 | 21.67 | 21.07 | 21.45 | 31,669,388 | +0.13(+0.60%) |
Jan 12, 2001 | 21.10 | 21.48 | 21.04 | 21.32 | 35,734,388 | +0.23(+1.07%) |
Jan 11, 2001 | 21.67 | 21.81 | 20.97 | 21.10 | 42,945,168 | -0.67(-3.10%) |
Jan 10, 2001 | 22.19 | 22.51 | 21.74 | 21.77 | 27,520,626 | -0.48(-2.17%) |
Jan 09, 2001 | 21.74 | 22.25 | 21.61 | 22.25 | 21,816,370 | +0.70(+3.27%) |
Jan 08, 2001 | 22.13 | 22.32 | 21.39 | 21.55 | 26,908,262 | -0.26(-1.18%) |
Jan 05, 2001 | 21.87 | 22.35 | 21.42 | 21.81 | 35,212,784 | +0.29(+1.36%) |
Jan 04, 2001 | 22.58 | 22.61 | 21.10 | 21.51 | 64,257,420 | -0.90(-4.02%) |
Jan 03, 2001 | 23.67 | 23.90 | 21.87 | 22.41 | 43,803,176 | -1.32(-5.55%) |