Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 28.89 | 29.06 | 28.34 | 28.63 | 10,629,215 | +0.29(+1.03%) |
Mar 29, 2001 | 28.83 | 29.31 | 28.06 | 28.34 | 10,812,285 | -0.38(-1.32%) |
Mar 28, 2001 | 28.82 | 28.86 | 27.71 | 28.71 | 12,097,089 | -0.15(-0.53%) |
Mar 27, 2001 | 27.86 | 29.03 | 27.63 | 28.87 | 12,753,492 | +1.40(+5.10%) |
Mar 26, 2001 | 27.63 | 27.90 | 27.23 | 27.47 | 12,195,700 | +1.12(+4.23%) |
Mar 23, 2001 | 26.97 | 26.97 | 25.45 | 26.35 | 15,856,954 | -0.72(-2.67%) |
Mar 22, 2001 | 27.43 | 27.47 | 25.31 | 27.07 | 21,109,082 | -0.49(-1.78%) |
Mar 21, 2001 | 27.86 | 28.56 | 27.41 | 27.57 | 11,345,688 | -0.30(-1.07%) |
Mar 20, 2001 | 28.56 | 29.32 | 27.86 | 27.86 | 12,515,922 | -0.37(-1.29%) |
Mar 19, 2001 | 27.90 | 28.63 | 27.23 | 28.23 | 12,179,591 | +0.16(+0.57%) |
Mar 16, 2001 | 28.26 | 29.09 | 27.83 | 28.07 | 14,784,578 | -0.62(-2.18%) |
Mar 15, 2001 | 28.73 | 29.06 | 28.28 | 28.69 | 11,609,754 | +1.05(+3.80%) |
Mar 14, 2001 | 27.43 | 28.43 | 26.90 | 27.65 | 10,576,672 | -0.72(-2.53%) |
Mar 13, 2001 | 27.94 | 28.43 | 27.41 | 28.36 | 15,145,449 | +0.43(+1.52%) |
Mar 12, 2001 | 28.93 | 29.21 | 27.63 | 27.94 | 12,640,428 | -1.63(-5.53%) |
Mar 09, 2001 | 29.88 | 29.94 | 28.96 | 29.57 | 10,640,205 | -0.13(-0.45%) |
Mar 08, 2001 | 29.16 | 30.22 | 29.09 | 29.70 | 12,731,361 | +0.68(+2.33%) |
Mar 07, 2001 | 27.53 | 29.16 | 27.51 | 29.03 | 13,191,746 | +1.55(+5.66%) |
Mar 06, 2001 | 27.90 | 28.13 | 27.32 | 27.47 | 9,338,539 | -0.05(-0.17%) |
Mar 05, 2001 | 27.76 | 27.86 | 27.27 | 27.52 | 6,305,535 | -0.08(-0.29%) |
Mar 02, 2001 | 26.93 | 28.16 | 26.78 | 27.60 | 9,601,552 | +0.03(+0.12%) |
Mar 01, 2001 | 28.16 | 28.22 | 27.07 | 27.57 | 11,632,488 | -0.66(-2.35%) |
Feb 28, 2001 | 29.62 | 29.84 | 28.03 | 28.23 | 12,013,683 | -1.39(-4.71%) |
Feb 27, 2001 | 29.56 | 29.86 | 28.93 | 29.62 | 13,452,953 | +0.56(+1.94%) |
Feb 26, 2001 | 27.23 | 29.14 | 27.23 | 29.06 | 15,873,213 | +2.48(+9.35%) |
Feb 23, 2001 | 26.54 | 27.29 | 26.32 | 26.58 | 16,147,969 | +0.01(+0.03%) |
Feb 22, 2001 | 27.57 | 27.57 | 26.50 | 26.57 | 19,155,530 | -0.63(-2.32%) |
Feb 21, 2001 | 28.66 | 28.89 | 27.10 | 27.20 | 12,406,471 | -2.09(-7.12%) |
Feb 20, 2001 | 29.54 | 30.29 | 29.09 | 29.29 | 12,474,822 | +0.72(+2.53%) |
Feb 16, 2001 | 29.89 | 29.89 | 28.23 | 28.56 | 11,193,932 | -1.07(-3.61%) |
Feb 15, 2001 | 30.16 | 30.16 | 29.23 | 29.63 | 9,511,824 | -0.74(-2.43%) |
Feb 14, 2001 | 31.05 | 31.13 | 29.98 | 30.37 | 9,199,129 | -0.39(-1.27%) |
Feb 13, 2001 | 30.55 | 30.98 | 29.79 | 30.76 | 9,158,781 | +0.39(+1.27%) |
Feb 12, 2001 | 29.60 | 30.48 | 29.52 | 30.38 | 8,295,671 | +0.86(+2.93%) |
Feb 09, 2001 | 29.56 | 30.39 | 29.26 | 29.51 | 8,916,695 | +0.29(+1.00%) |
Feb 08, 2001 | 30.55 | 30.72 | 28.95 | 29.22 | 11,684,428 | -1.19(-3.91%) |
Feb 07, 2001 | 30.49 | 31.05 | 29.94 | 30.41 | 9,008,079 | +0.09(+0.28%) |
Feb 06, 2001 | 31.29 | 31.48 | 30.26 | 30.32 | 6,117,195 | -0.64(-2.06%) |
Feb 05, 2001 | 31.13 | 31.16 | 30.62 | 30.96 | 6,322,698 | -0.19(-0.60%) |
Feb 02, 2001 | 32.31 | 32.31 | 30.93 | 31.15 | 8,781,801 | -1.17(-3.62%) |
Feb 01, 2001 | 31.56 | 32.48 | 31.26 | 32.31 | 13,314,747 | +0.30(+0.93%) |
Jan 31, 2001 | 30.99 | 32.55 | 30.73 | 32.02 | 22,134,186 | +1.46(+4.78%) |
Jan 30, 2001 | 30.39 | 30.81 | 30.18 | 30.55 | 14,502,144 | +0.33(+1.10%) |
Jan 29, 2001 | 30.09 | 30.53 | 29.56 | 30.22 | 8,280,164 | +0.50(+1.68%) |
Jan 26, 2001 | 30.39 | 30.39 | 29.31 | 29.72 | 10,822,221 | -0.83(-2.72%) |
Jan 25, 2001 | 30.14 | 30.59 | 29.35 | 30.55 | 14,890,415 | +0.62(+2.09%) |
Jan 24, 2001 | 29.76 | 30.14 | 29.48 | 29.93 | 10,977,741 | +0.21(+0.69%) |
Jan 23, 2001 | 28.98 | 29.81 | 28.40 | 29.72 | 12,512,760 | +0.66(+2.29%) |
Jan 22, 2001 | 27.90 | 29.19 | 27.19 | 29.06 | 22,597,732 | +1.83(+6.71%) |
Jan 19, 2001 | 27.73 | 28.56 | 27.23 | 27.23 | 51,731,944 | -2.16(-7.34%) |
Jan 18, 2001 | 30.89 | 31.30 | 29.31 | 29.39 | 18,178,754 | -1.41(-4.59%) |
Jan 17, 2001 | 31.80 | 32.30 | 30.59 | 30.81 | 13,477,793 | -1.66(-5.11%) |
Jan 16, 2001 | 32.38 | 32.63 | 31.64 | 32.47 | 9,011,693 | -0.17(-0.51%) |
Jan 12, 2001 | 32.59 | 33.38 | 32.59 | 32.63 | 12,635,761 | +0.05(+0.14%) |
Jan 11, 2001 | 31.76 | 32.88 | 31.55 | 32.59 | 9,232,551 | +1.08(+3.41%) |
Jan 10, 2001 | 30.43 | 31.59 | 29.89 | 31.51 | 11,320,245 | +1.04(+3.40%) |
Jan 09, 2001 | 31.59 | 31.72 | 29.85 | 30.47 | 12,088,357 | -1.20(-3.80%) |
Jan 08, 2001 | 32.88 | 32.88 | 31.22 | 31.68 | 10,602,115 | -1.37(-4.14%) |
Jan 05, 2001 | 33.21 | 33.58 | 32.75 | 33.05 | 13,256,032 | -1.29(-3.75%) |
Jan 04, 2001 | 33.09 | 34.87 | 32.97 | 34.33 | 23,426,066 | +0.17(+0.49%) |
Jan 03, 2001 | 30.26 | 34.21 | 29.93 | 34.17 | 26,493,546 | +3.91(+12.91%) |