Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 25.07 | 25.20 | 24.63 | 24.93 | 25,323,822 | -0.12(-0.46%) |
Feb 27, 2001 | 24.97 | 25.18 | 24.88 | 25.05 | 14,596,938 | -0.02(-0.09%) |
Feb 26, 2001 | 24.52 | 25.07 | 24.38 | 25.07 | 20,180,476 | +0.24(+0.96%) |
Feb 23, 2001 | 24.98 | 25.02 | 24.56 | 24.83 | 18,042,318 | -0.15(-0.60%) |
Feb 22, 2001 | 25.46 | 25.49 | 24.76 | 24.98 | 31,180,248 | +0.16(+0.62%) |
Feb 21, 2001 | 24.99 | 25.49 | 24.79 | 24.83 | 21,810,220 | -0.03(-0.13%) |
Feb 20, 2001 | 25.08 | 25.46 | 24.82 | 24.86 | 19,899,648 | -0.22(-0.86%) |
Feb 16, 2001 | 24.35 | 25.23 | 24.35 | 25.08 | 26,694,214 | +0.56(+2.28%) |
Feb 15, 2001 | 24.68 | 24.79 | 24.13 | 24.52 | 22,026,436 | -0.53(-2.10%) |
Feb 14, 2001 | 24.74 | 25.20 | 24.52 | 25.04 | 20,246,352 | +0.09(+0.38%) |
Feb 13, 2001 | 25.09 | 25.09 | 24.69 | 24.95 | 25,910,024 | -0.60(-2.36%) |
Feb 12, 2001 | 25.07 | 25.55 | 24.97 | 25.55 | 19,715,918 | +0.60(+2.40%) |
Feb 09, 2001 | 24.85 | 25.52 | 24.80 | 24.96 | 18,255,828 | +0.16(+0.65%) |
Feb 08, 2001 | 24.77 | 25.09 | 24.39 | 24.79 | 21,227,808 | +0.14(+0.56%) |
Feb 07, 2001 | 25.40 | 25.60 | 24.66 | 24.66 | 34,502,540 | -0.75(-2.94%) |
Feb 06, 2001 | 25.88 | 25.88 | 25.26 | 25.40 | 28,090,956 | +0.06(+0.22%) |
Feb 05, 2001 | 24.88 | 25.49 | 24.77 | 25.35 | 20,534,942 | +0.47(+1.89%) |
Feb 02, 2001 | 25.04 | 25.07 | 24.75 | 24.88 | 17,878,622 | -0.17(-0.69%) |
Feb 01, 2001 | 25.02 | 25.05 | 24.66 | 25.05 | 17,215,536 | +0.03(+0.13%) |
Jan 31, 2001 | 24.53 | 25.02 | 24.04 | 25.02 | 23,544,100 | +0.48(+1.96%) |
Jan 30, 2001 | 24.13 | 24.71 | 23.86 | 24.53 | 17,307,220 | +0.54(+2.26%) |
Jan 29, 2001 | 24.56 | 24.88 | 23.88 | 23.99 | 18,573,294 | -0.56(-2.28%) |
Jan 26, 2001 | 24.90 | 25.00 | 24.38 | 24.55 | 25,902,444 | -0.07(-0.29%) |
Jan 25, 2001 | 23.83 | 24.90 | 23.76 | 24.62 | 26,612,636 | +0.83(+3.49%) |
Jan 24, 2001 | 23.76 | 23.93 | 23.41 | 23.79 | 38,909,888 | +0.03(+0.14%) |
Jan 23, 2001 | 23.13 | 23.79 | 23.06 | 23.76 | 22,034,738 | +0.42(+1.80%) |
Jan 22, 2001 | 23.13 | 23.51 | 22.96 | 23.34 | 26,546,942 | +0.41(+1.79%) |
Jan 19, 2001 | 22.72 | 22.99 | 22.51 | 22.93 | 29,861,114 | +0.14(+0.63%) |
Jan 18, 2001 | 22.78 | 23.17 | 22.65 | 22.78 | 30,922,342 | +0.20(+0.91%) |
Jan 17, 2001 | 22.93 | 22.93 | 22.44 | 22.58 | 31,143,250 | -0.52(-2.25%) |
Jan 16, 2001 | 22.72 | 23.34 | 22.68 | 23.10 | 29,410,994 | +0.14(+0.60%) |
Jan 12, 2001 | 22.72 | 23.13 | 22.65 | 22.96 | 33,186,114 | +0.24(+1.07%) |
Jan 11, 2001 | 23.34 | 23.48 | 22.58 | 22.72 | 39,882,680 | -0.73(-3.10%) |
Jan 10, 2001 | 23.89 | 24.24 | 23.41 | 23.44 | 25,558,086 | -0.52(-2.17%) |
Jan 09, 2001 | 23.41 | 23.96 | 23.27 | 23.96 | 20,260,610 | +0.76(+3.27%) |
Jan 08, 2001 | 23.83 | 24.04 | 23.03 | 23.20 | 24,989,392 | -0.28(-1.18%) |
Jan 05, 2001 | 23.55 | 24.07 | 23.06 | 23.48 | 32,701,702 | +0.32(+1.36%) |
Jan 04, 2001 | 24.31 | 24.35 | 22.72 | 23.17 | 59,675,120 | -0.97(-4.02%) |
Jan 03, 2001 | 25.49 | 25.73 | 23.55 | 24.14 | 40,679,500 | -1.42(-5.55%) |
Jan 02, 2001 | 25.24 | 25.90 | 25.21 | 25.55 | 19,231,508 | +0.07(+0.26%) |
Dec 29, 2000 | 25.63 | 25.98 | 25.42 | 25.49 | 13,940,348 | +0.14(+0.55%) |
Dec 28, 2000 | 25.45 | 25.66 | 25.07 | 25.35 | 17,345,842 | +0.28(+1.10%) |
Dec 27, 2000 | 24.83 | 25.55 | 24.83 | 25.07 | 15,670,619 | +0.31(+1.25%) |
Dec 26, 2000 | 24.72 | 25.45 | 24.62 | 24.76 | 13,827,728 | +0.17(+0.70%) |
Dec 22, 2000 | 24.38 | 25.18 | 24.35 | 24.59 | 27,395,924 | +1.04(+4.42%) |
Dec 21, 2000 | 25.38 | 25.67 | 23.55 | 23.55 | 36,682,932 | -2.15(-8.37%) |
Dec 20, 2000 | 26.32 | 26.63 | 25.49 | 25.70 | 30,400,570 | -0.59(-2.23%) |
Dec 19, 2000 | 25.76 | 26.60 | 25.70 | 26.29 | 33,144,964 | +0.52(+2.02%) |
Dec 18, 2000 | 25.28 | 25.76 | 24.93 | 25.76 | 20,974,412 | +0.59(+2.33%) |
Dec 15, 2000 | 25.07 | 25.73 | 24.97 | 25.18 | 42,305,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.45 | 25.59 | 25.14 | 25.24 | 18,725,258 | -0.14(-0.55%) |
Dec 13, 2000 | 24.41 | 25.70 | 24.41 | 25.38 | 34,580,872 | +1.00(+4.11%) |
Dec 12, 2000 | 24.38 | 24.72 | 24.27 | 24.38 | 18,832,464 | +0.21(+0.87%) |
Dec 11, 2000 | 24.14 | 24.76 | 24.10 | 24.17 | 28,226,858 | +0.07(+0.28%) |
Dec 08, 2000 | 23.83 | 24.66 | 23.55 | 24.10 | 25,244,410 | +0.03(+0.14%) |
Dec 07, 2000 | 24.27 | 24.52 | 23.69 | 24.07 | 20,586,558 | +0.03(+0.14%) |
Dec 06, 2000 | 24.17 | 24.35 | 23.48 | 24.04 | 29,279,242 | -0.62(-2.52%) |
Dec 05, 2000 | 24.79 | 24.90 | 24.24 | 24.66 | 23,279,514 | +0.17(+0.70%) |
Dec 04, 2000 | 23.55 | 24.66 | 23.48 | 24.48 | 22,433,782 | +0.38(+1.59%) |