Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 24.17 | 24.64 | 23.68 | 24.64 | 23,899,166 | +0.47(+1.96%) |
Jan 30, 2001 | 23.77 | 24.34 | 23.51 | 24.17 | 17,568,228 | +0.53(+2.26%) |
Jan 29, 2001 | 24.19 | 24.51 | 23.52 | 23.64 | 18,853,396 | -0.55(-2.28%) |
Jan 26, 2001 | 24.53 | 24.63 | 24.02 | 24.19 | 26,293,076 | -0.07(-0.29%) |
Jan 25, 2001 | 23.47 | 24.53 | 23.41 | 24.26 | 27,013,980 | +0.82(+3.49%) |
Jan 24, 2001 | 23.41 | 23.57 | 23.06 | 23.44 | 39,496,684 | +0.03(+0.14%) |
Jan 23, 2001 | 22.79 | 23.44 | 22.72 | 23.41 | 22,367,042 | +0.41(+1.80%) |
Jan 22, 2001 | 22.79 | 23.17 | 22.62 | 22.99 | 26,947,294 | +0.40(+1.79%) |
Jan 19, 2001 | 22.38 | 22.65 | 22.17 | 22.59 | 30,311,446 | +0.14(+0.63%) |
Jan 18, 2001 | 22.45 | 22.82 | 22.31 | 22.45 | 31,388,678 | +0.20(+0.91%) |
Jan 17, 2001 | 22.59 | 22.59 | 22.11 | 22.24 | 31,612,918 | -0.51(-2.25%) |
Jan 16, 2001 | 22.38 | 22.99 | 22.35 | 22.76 | 29,854,538 | +0.14(+0.60%) |
Jan 12, 2001 | 22.38 | 22.79 | 22.31 | 22.62 | 33,686,592 | +0.24(+1.07%) |
Jan 11, 2001 | 22.99 | 23.13 | 22.24 | 22.38 | 40,484,148 | -0.71(-3.10%) |
Jan 10, 2001 | 23.54 | 23.88 | 23.06 | 23.09 | 25,943,526 | -0.51(-2.17%) |
Jan 09, 2001 | 23.06 | 23.61 | 22.93 | 23.61 | 20,566,158 | +0.75(+3.27%) |
Jan 08, 2001 | 23.47 | 23.68 | 22.69 | 22.86 | 25,366,254 | -0.27(-1.18%) |
Jan 05, 2001 | 23.20 | 23.71 | 22.72 | 23.13 | 33,194,874 | +0.31(+1.36%) |
Jan 04, 2001 | 23.95 | 23.98 | 22.38 | 22.82 | 60,575,076 | -0.96(-4.02%) |
Jan 03, 2001 | 25.11 | 25.35 | 23.20 | 23.78 | 41,292,988 | -1.40(-5.55%) |
Jan 02, 2001 | 24.87 | 25.52 | 24.84 | 25.17 | 19,521,536 | +0.07(+0.26%) |
Dec 29, 2000 | 25.25 | 25.59 | 25.04 | 25.11 | 14,150,581 | +0.14(+0.55%) |
Dec 28, 2000 | 25.08 | 25.28 | 24.70 | 24.97 | 17,607,434 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,906,946 | +0.31(+1.25%) |
Dec 26, 2000 | 24.36 | 25.08 | 24.26 | 24.39 | 14,036,263 | +0.17(+0.70%) |
Dec 22, 2000 | 24.02 | 24.80 | 23.98 | 24.22 | 27,809,080 | +1.03(+4.42%) |
Dec 21, 2000 | 25.01 | 25.29 | 23.20 | 23.20 | 37,236,144 | -2.12(-8.37%) |
Dec 20, 2000 | 25.93 | 26.23 | 25.11 | 25.32 | 30,859,040 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.32 | 25.89 | 33,644,820 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,290,726 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.60 | 24.80 | 42,943,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.08 | 25.21 | 24.77 | 24.87 | 19,007,652 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.32 | 24.05 | 25.01 | 35,102,380 | +0.99(+4.11%) |
Dec 12, 2000 | 24.02 | 24.36 | 23.91 | 24.02 | 19,116,476 | +0.21(+0.87%) |
Dec 11, 2000 | 23.78 | 24.39 | 23.74 | 23.81 | 28,652,546 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,625,120 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,897,022 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,720,800 | -0.61(-2.52%) |
Dec 05, 2000 | 24.43 | 24.53 | 23.88 | 24.29 | 23,630,592 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,772,104 | +0.38(+1.59%) |
Dec 01, 2000 | 24.08 | 24.08 | 22.79 | 23.74 | 32,220,052 | -0.44(-1.83%) |
Nov 30, 2000 | 25.11 | 25.35 | 23.88 | 24.19 | 31,614,568 | -0.72(-2.87%) |
Nov 29, 2000 | 24.63 | 25.21 | 24.53 | 24.90 | 27,385,148 | +0.34(+1.38%) |
Nov 28, 2000 | 24.26 | 24.94 | 23.95 | 24.56 | 19,730,022 | +0.07(+0.27%) |
Nov 27, 2000 | 23.33 | 24.67 | 23.17 | 24.50 | 25,307,996 | +1.40(+6.07%) |
Nov 24, 2000 | 23.54 | 23.57 | 22.96 | 23.09 | 11,211,459 | -0.38(-1.60%) |
Nov 22, 2000 | 22.99 | 23.91 | 22.93 | 23.47 | 17,256,968 | -0.27(-1.15%) |
Nov 21, 2000 | 23.13 | 23.95 | 23.13 | 23.74 | 12,089,550 | +0.27(+1.16%) |
Nov 20, 2000 | 23.61 | 23.91 | 23.30 | 23.47 | 15,689,484 | +0.00(+0.00%) |
Nov 17, 2000 | 23.81 | 24.43 | 23.44 | 23.47 | 24,174,704 | -0.17(-0.72%) |
Nov 16, 2000 | 23.41 | 23.85 | 23.23 | 23.64 | 16,849,708 | +0.14(+0.58%) |
Nov 15, 2000 | 23.47 | 23.61 | 22.99 | 23.50 | 21,217,078 | +0.14(+0.58%) |
Nov 14, 2000 | 22.79 | 23.88 | 22.59 | 23.37 | 27,094,956 | +0.34(+1.47%) |
Nov 13, 2000 | 23.61 | 23.78 | 22.38 | 23.03 | 26,859,724 | -1.05(-4.37%) |
Nov 10, 2000 | 24.53 | 24.94 | 24.08 | 24.08 | 20,964,442 | -0.27(-1.12%) |
Nov 09, 2000 | 24.43 | 24.70 | 23.78 | 24.36 | 21,357,228 | -0.41(-1.67%) |
Nov 08, 2000 | 24.29 | 25.17 | 24.22 | 24.77 | 26,352,802 | +0.31(+1.27%) |
Nov 07, 2000 | 24.50 | 24.73 | 24.15 | 24.46 | 19,329,540 | +0.17(+0.70%) |
Nov 06, 2000 | 23.74 | 24.70 | 23.68 | 24.29 | 24,256,228 | +0.48(+2.02%) |
Nov 03, 2000 | 23.71 | 23.85 | 23.26 | 23.81 | 17,040,604 | +0.23(+1.00%) |
Nov 02, 2000 | 23.88 | 23.95 | 23.29 | 23.57 | 22,265,364 | -0.17(-0.71%) |