Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 29.63 | 29.85 | 28.03 | 28.23 | 12,012,339 | -1.39(-4.71%) |
Feb 27, 2001 | 29.56 | 29.87 | 28.93 | 29.63 | 13,451,447 | +0.56(+1.94%) |
Feb 26, 2001 | 27.24 | 29.14 | 27.24 | 29.06 | 15,871,437 | +2.48(+9.35%) |
Feb 23, 2001 | 26.54 | 27.29 | 26.32 | 26.58 | 16,146,163 | +0.01(+0.03%) |
Feb 22, 2001 | 27.57 | 27.57 | 26.51 | 26.57 | 19,153,386 | -0.63(-2.32%) |
Feb 21, 2001 | 28.66 | 28.89 | 27.10 | 27.20 | 12,405,083 | -2.09(-7.12%) |
Feb 20, 2001 | 29.55 | 30.29 | 29.10 | 29.29 | 12,473,426 | +0.72(+2.53%) |
Feb 16, 2001 | 29.89 | 29.89 | 28.23 | 28.56 | 11,192,680 | -1.07(-3.61%) |
Feb 15, 2001 | 30.16 | 30.16 | 29.23 | 29.63 | 9,510,759 | -0.74(-2.43%) |
Feb 14, 2001 | 31.06 | 31.14 | 29.99 | 30.37 | 9,198,100 | -0.39(-1.27%) |
Feb 13, 2001 | 30.55 | 30.98 | 29.79 | 30.76 | 9,157,756 | +0.39(+1.27%) |
Feb 12, 2001 | 29.61 | 30.48 | 29.52 | 30.38 | 8,294,743 | +0.86(+2.93%) |
Feb 09, 2001 | 29.56 | 30.39 | 29.26 | 29.51 | 8,915,697 | +0.29(+1.00%) |
Feb 08, 2001 | 30.56 | 30.72 | 28.95 | 29.22 | 11,683,120 | -1.19(-3.91%) |
Feb 07, 2001 | 30.49 | 31.06 | 29.94 | 30.41 | 9,007,072 | +0.09(+0.28%) |
Feb 06, 2001 | 31.30 | 31.49 | 30.27 | 30.33 | 6,116,511 | -0.64(-2.06%) |
Feb 05, 2001 | 31.14 | 31.16 | 30.62 | 30.96 | 6,321,990 | -0.19(-0.60%) |
Feb 02, 2001 | 32.32 | 32.32 | 30.94 | 31.15 | 8,780,818 | -1.17(-3.62%) |
Feb 01, 2001 | 31.57 | 32.48 | 31.26 | 32.32 | 13,313,257 | +0.30(+0.93%) |
Jan 31, 2001 | 30.99 | 32.55 | 30.73 | 32.02 | 22,131,708 | +1.46(+4.78%) |
Jan 30, 2001 | 30.39 | 30.82 | 30.18 | 30.56 | 14,500,521 | +0.33(+1.10%) |
Jan 29, 2001 | 30.09 | 30.54 | 29.56 | 30.23 | 8,279,238 | +0.50(+1.68%) |
Jan 26, 2001 | 30.39 | 30.39 | 29.32 | 29.73 | 10,821,010 | -0.83(-2.72%) |
Jan 25, 2001 | 30.15 | 30.60 | 29.36 | 30.56 | 14,888,749 | +0.62(+2.09%) |
Jan 24, 2001 | 29.77 | 30.15 | 29.48 | 29.93 | 10,976,512 | +0.21(+0.69%) |
Jan 23, 2001 | 28.98 | 29.81 | 28.40 | 29.73 | 12,511,360 | +0.66(+2.29%) |
Jan 22, 2001 | 27.90 | 29.19 | 27.20 | 29.06 | 22,595,204 | +1.83(+6.71%) |
Jan 19, 2001 | 27.73 | 28.56 | 27.24 | 27.24 | 51,726,156 | -2.16(-7.34%) |
Jan 18, 2001 | 30.89 | 31.31 | 29.32 | 29.40 | 18,176,720 | -1.41(-4.59%) |
Jan 17, 2001 | 31.81 | 32.30 | 30.60 | 30.81 | 13,476,285 | -1.66(-5.11%) |
Jan 16, 2001 | 32.38 | 32.64 | 31.64 | 32.47 | 9,010,684 | -0.17(-0.51%) |
Jan 12, 2001 | 32.59 | 33.38 | 32.59 | 32.64 | 12,634,347 | +0.05(+0.14%) |
Jan 11, 2001 | 31.76 | 32.88 | 31.55 | 32.59 | 9,231,518 | +1.08(+3.41%) |
Jan 10, 2001 | 30.43 | 31.59 | 29.89 | 31.51 | 11,318,978 | +1.04(+3.40%) |
Jan 09, 2001 | 31.59 | 31.72 | 29.85 | 30.48 | 12,087,004 | -1.20(-3.80%) |
Jan 08, 2001 | 32.88 | 32.88 | 31.22 | 31.68 | 10,600,929 | -1.37(-4.14%) |
Jan 05, 2001 | 33.22 | 33.59 | 32.76 | 33.05 | 13,254,548 | -1.29(-3.75%) |
Jan 04, 2001 | 33.09 | 34.88 | 32.97 | 34.34 | 23,423,444 | +0.17(+0.49%) |
Jan 03, 2001 | 30.27 | 34.21 | 29.93 | 34.17 | 26,490,582 | +3.91(+12.91%) |
Jan 02, 2001 | 30.35 | 30.76 | 29.65 | 30.27 | 9,786,689 | -0.09(-0.28%) |
Dec 29, 2000 | 29.02 | 31.18 | 28.98 | 30.35 | 11,973,802 | +1.37(+4.72%) |
Dec 28, 2000 | 28.56 | 29.52 | 28.44 | 28.98 | 7,504,438 | +0.58(+2.06%) |
Dec 27, 2000 | 27.07 | 28.69 | 26.99 | 28.40 | 10,993,673 | +1.37(+5.06%) |
Dec 26, 2000 | 27.40 | 27.86 | 26.57 | 27.03 | 9,650,606 | -0.62(-2.26%) |
Dec 22, 2000 | 28.49 | 29.40 | 26.57 | 27.65 | 15,989,607 | -0.83(-2.92%) |
Dec 21, 2000 | 27.28 | 29.32 | 27.24 | 28.49 | 15,314,761 | +1.16(+4.25%) |
Dec 20, 2000 | 27.40 | 27.90 | 26.70 | 27.32 | 11,721,657 | -1.00(-3.52%) |
Dec 19, 2000 | 29.56 | 29.69 | 28.19 | 28.32 | 11,095,133 | -1.00(-3.40%) |
Dec 18, 2000 | 28.77 | 29.65 | 28.73 | 29.32 | 11,099,499 | +1.45(+5.22%) |
Dec 15, 2000 | 28.07 | 28.40 | 27.49 | 27.86 | 17,269,300 | -1.29(-4.42%) |
Dec 14, 2000 | 29.65 | 29.85 | 29.06 | 29.15 | 8,133,822 | -0.87(-2.90%) |
Dec 13, 2000 | 29.98 | 30.15 | 29.32 | 30.02 | 9,561,791 | +0.13(+0.42%) |
Dec 12, 2000 | 29.56 | 30.23 | 29.48 | 29.89 | 9,926,987 | -0.09(-0.29%) |
Dec 11, 2000 | 30.52 | 31.26 | 29.81 | 29.98 | 14,158,206 | -1.41(-4.49%) |
Dec 08, 2000 | 30.52 | 31.51 | 30.06 | 31.39 | 15,371,964 | +1.53(+5.14%) |
Dec 07, 2000 | 29.93 | 30.60 | 29.60 | 29.85 | 16,528,369 | -0.08(-0.27%) |
Dec 06, 2000 | 30.39 | 30.43 | 29.40 | 29.93 | 27,247,166 | +0.70(+2.41%) |
Dec 05, 2000 | 26.99 | 29.23 | 26.49 | 29.23 | 19,266,588 | +2.16(+7.98%) |
Dec 04, 2000 | 25.91 | 27.20 | 25.74 | 27.07 | 13,264,634 | +1.20(+4.65%) |