Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 37.41 | 37.45 | 35.80 | 36.57 | 10,612,880 | -0.66(-1.76%) |
Feb 27, 2001 | 37.67 | 37.85 | 36.15 | 37.23 | 9,652,979 | -0.06(-0.16%) |
Feb 26, 2001 | 37.18 | 37.50 | 36.83 | 37.28 | 8,300,789 | +0.58(+1.57%) |
Feb 23, 2001 | 36.50 | 37.09 | 35.08 | 36.71 | 11,069,546 | +0.42(+1.17%) |
Feb 22, 2001 | 37.23 | 37.23 | 35.74 | 36.28 | 12,538,847 | -0.37(-1.02%) |
Feb 21, 2001 | 38.37 | 38.66 | 36.54 | 36.66 | 11,182,685 | -2.33(-5.97%) |
Feb 20, 2001 | 38.11 | 39.64 | 37.96 | 38.99 | 12,788,410 | +0.76(+1.99%) |
Feb 16, 2001 | 37.82 | 38.91 | 37.64 | 38.23 | 9,121,527 | +0.26(+0.69%) |
Feb 15, 2001 | 38.95 | 39.02 | 37.71 | 37.96 | 10,460,019 | -0.73(-1.89%) |
Feb 14, 2001 | 39.68 | 39.68 | 38.69 | 38.69 | 6,978,734 | -0.80(-2.03%) |
Feb 13, 2001 | 38.73 | 39.77 | 37.99 | 39.50 | 10,167,721 | +0.47(+1.22%) |
Feb 12, 2001 | 37.23 | 39.04 | 37.20 | 39.02 | 9,981,850 | +2.23(+6.05%) |
Feb 09, 2001 | 38.19 | 38.95 | 36.67 | 36.80 | 10,836,419 | -1.39(-3.63%) |
Feb 08, 2001 | 39.83 | 40.01 | 37.64 | 38.18 | 10,913,671 | -1.72(-4.32%) |
Feb 07, 2001 | 38.85 | 39.94 | 38.84 | 39.91 | 6,750,538 | +1.07(+2.74%) |
Feb 06, 2001 | 38.99 | 39.78 | 38.58 | 38.84 | 7,388,281 | -0.47(-1.19%) |
Feb 05, 2001 | 40.15 | 40.31 | 38.91 | 39.31 | 7,676,196 | -0.67(-1.68%) |
Feb 02, 2001 | 40.86 | 40.87 | 39.53 | 39.98 | 6,937,642 | -0.69(-1.69%) |
Feb 01, 2001 | 41.47 | 41.47 | 39.77 | 40.67 | 14,224,975 | -0.80(-1.94%) |
Jan 31, 2001 | 39.57 | 41.61 | 39.45 | 41.47 | 14,858,882 | +2.21(+5.64%) |
Jan 30, 2001 | 39.58 | 39.61 | 38.81 | 39.26 | 7,018,730 | -0.31(-0.79%) |
Jan 29, 2001 | 39.20 | 39.90 | 39.20 | 39.57 | 7,005,032 | +0.42(+1.06%) |
Jan 26, 2001 | 40.11 | 40.11 | 38.74 | 39.15 | 7,165,564 | -0.27(-0.69%) |
Jan 25, 2001 | 39.38 | 40.98 | 38.65 | 39.42 | 12,410,915 | +0.37(+0.93%) |
Jan 24, 2001 | 39.02 | 39.15 | 38.19 | 39.06 | 10,676,573 | +0.09(+0.22%) |
Jan 23, 2001 | 38.69 | 39.38 | 38.37 | 38.97 | 6,742,046 | +0.60(+1.56%) |
Jan 22, 2001 | 38.10 | 39.20 | 37.96 | 38.37 | 10,696,023 | +1.28(+3.44%) |
Jan 19, 2001 | 38.01 | 38.47 | 36.83 | 37.10 | 12,279,832 | -1.64(-4.24%) |
Jan 18, 2001 | 39.02 | 39.79 | 38.65 | 38.74 | 9,426,838 | -0.64(-1.63%) |
Jan 17, 2001 | 39.83 | 39.88 | 39.10 | 39.38 | 10,707,528 | -0.55(-1.37%) |
Jan 16, 2001 | 39.02 | 40.02 | 38.83 | 39.93 | 11,413,209 | +1.28(+3.31%) |
Jan 12, 2001 | 37.96 | 39.24 | 37.69 | 38.65 | 10,030,612 | +0.73(+1.93%) |
Jan 11, 2001 | 37.92 | 38.69 | 37.10 | 37.92 | 9,182,343 | +0.18(+0.48%) |
Jan 10, 2001 | 37.19 | 38.01 | 36.87 | 37.74 | 13,672,840 | -0.77(-2.01%) |
Jan 09, 2001 | 39.06 | 39.97 | 38.33 | 38.51 | 9,877,477 | -0.87(-2.21%) |
Jan 08, 2001 | 38.69 | 40.02 | 38.61 | 39.38 | 11,564,974 | +0.00(+0.00%) |
Jan 05, 2001 | 41.71 | 41.71 | 38.88 | 39.38 | 13,443,000 | -1.64(-4.00%) |
Jan 04, 2001 | 41.61 | 42.48 | 40.80 | 41.02 | 18,920,792 | -1.64(-3.85%) |
Jan 03, 2001 | 39.06 | 42.89 | 38.65 | 42.67 | 27,341,160 | +3.33(+8.46%) |
Jan 02, 2001 | 38.79 | 40.20 | 38.47 | 39.34 | 12,074,922 | +0.55(+1.41%) |
Dec 29, 2000 | 38.47 | 40.15 | 38.47 | 38.79 | 9,017,702 | +0.14(+0.36%) |
Dec 28, 2000 | 38.33 | 39.42 | 38.33 | 38.65 | 5,615,586 | +0.28(+0.72%) |
Dec 27, 2000 | 37.01 | 39.02 | 36.64 | 38.37 | 11,268,292 | +1.41(+3.81%) |
Dec 26, 2000 | 38.15 | 38.33 | 35.77 | 36.96 | 8,247,918 | -1.37(-3.56%) |
Dec 22, 2000 | 37.78 | 38.51 | 37.15 | 38.33 | 10,254,561 | +0.55(+1.45%) |
Dec 21, 2000 | 36.14 | 38.15 | 36.00 | 37.78 | 12,848,404 | +2.05(+5.74%) |
Dec 20, 2000 | 35.04 | 36.32 | 34.27 | 35.73 | 11,348,147 | +0.69(+1.96%) |
Dec 19, 2000 | 36.96 | 37.42 | 34.77 | 35.04 | 12,510,083 | -1.87(-5.06%) |
Dec 18, 2000 | 36.87 | 37.37 | 35.91 | 36.91 | 9,543,538 | +0.50(+1.36%) |
Dec 15, 2000 | 36.14 | 37.15 | 36.14 | 36.42 | 18,003,900 | -0.86(-2.31%) |
Dec 14, 2000 | 36.73 | 37.46 | 36.46 | 37.28 | 9,930,074 | +0.55(+1.49%) |
Dec 13, 2000 | 37.92 | 38.51 | 36.55 | 36.73 | 8,989,897 | -1.15(-3.03%) |
Dec 12, 2000 | 36.87 | 38.06 | 36.37 | 37.88 | 11,433,755 | +0.37(+0.97%) |
Dec 11, 2000 | 39.15 | 39.29 | 37.10 | 37.51 | 15,888,091 | -2.23(-5.62%) |
Dec 08, 2000 | 40.20 | 40.43 | 39.24 | 39.75 | 9,424,921 | -0.41(-1.02%) |
Dec 07, 2000 | 40.20 | 40.84 | 39.83 | 40.15 | 10,477,963 | +0.14(+0.35%) |
Dec 06, 2000 | 39.88 | 40.80 | 38.92 | 40.02 | 14,662,601 | -0.32(-0.80%) |
Dec 05, 2000 | 39.29 | 40.38 | 38.88 | 40.34 | 14,218,948 | +1.05(+2.68%) |
Dec 04, 2000 | 37.19 | 39.29 | 36.78 | 39.29 | 18,363,042 | +1.91(+5.12%) |