Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2001 | 23.44 | 24.06 | 23.41 | 23.73 | 20,708,246 | +0.06(+0.26%) |
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,010,791 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,677,786 | +0.26(+1.11%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,873,926 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.87 | 23.00 | 14,889,523 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.84 | 29,499,586 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,499,720 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.87 | 32,734,952 | -0.55(-2.23%) |
Dec 19, 2000 | 23.93 | 24.70 | 23.87 | 24.41 | 35,690,080 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.93 | 23.16 | 23.93 | 22,584,984 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.90 | 23.19 | 23.38 | 45,553,592 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,163,124 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.87 | 22.67 | 23.57 | 37,236,248 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,278,560 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 23.00 | 22.38 | 22.45 | 30,394,326 | +0.06(+0.28%) |
Dec 08, 2000 | 22.13 | 22.90 | 21.87 | 22.38 | 27,182,864 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,167,348 | +0.03(+0.14%) |
Dec 06, 2000 | 22.45 | 22.61 | 21.81 | 22.32 | 31,527,520 | -0.58(-2.52%) |
Dec 05, 2000 | 23.03 | 23.12 | 22.51 | 22.90 | 25,067,088 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.81 | 22.74 | 24,156,414 | +0.35(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,178,700 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.90 | 22.51 | 22.80 | 33,536,408 | -0.67(-2.87%) |
Nov 29, 2000 | 23.22 | 23.77 | 23.12 | 23.47 | 29,049,884 | +0.32(+1.38%) |
Nov 28, 2000 | 22.87 | 23.51 | 22.58 | 23.16 | 20,929,404 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,846,462 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,893,001 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.13 | 18,306,014 | -0.26(-1.15%) |
Nov 21, 2000 | 21.81 | 22.58 | 21.81 | 22.38 | 12,824,471 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.97 | 22.13 | 16,643,244 | +0.00(+0.00%) |
Nov 17, 2000 | 22.45 | 23.03 | 22.10 | 22.13 | 25,644,278 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.29 | 17,873,996 | +0.13(+0.58%) |
Nov 15, 2000 | 22.13 | 22.25 | 21.67 | 22.16 | 22,506,858 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,742,050 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.10 | 21.71 | 28,492,518 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,238,864 | -0.26(-1.12%) |
Nov 09, 2000 | 23.03 | 23.28 | 22.41 | 22.96 | 22,655,528 | -0.39(-1.67%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.84 | 23.35 | 27,954,782 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,504,578 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,730,758 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.45 | 18,076,498 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.96 | 22.22 | 23,618,870 | -0.16(-0.71%) |