Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 33.90 | 34.05 | 33.04 | 33.35 | 29,434,176 | -0.20(-0.58%) |
Jan 30, 2001 | 32.46 | 33.56 | 32.21 | 33.54 | 27,361,688 | +1.36(+4.21%) |
Jan 29, 2001 | 32.54 | 33.54 | 31.91 | 32.19 | 31,752,248 | -0.18(-0.56%) |
Jan 26, 2001 | 33.68 | 33.95 | 32.32 | 32.37 | 37,035,236 | -0.95(-2.85%) |
Jan 25, 2001 | 33.64 | 34.22 | 33.22 | 33.32 | 28,697,844 | -0.27(-0.80%) |
Jan 24, 2001 | 33.72 | 34.22 | 33.22 | 33.58 | 26,399,214 | -0.28(-0.81%) |
Jan 23, 2001 | 33.72 | 34.18 | 33.45 | 33.86 | 29,124,614 | +0.68(+2.05%) |
Jan 22, 2001 | 34.00 | 34.36 | 32.95 | 33.18 | 28,532,100 | -0.91(-2.66%) |
Jan 19, 2001 | 34.67 | 34.90 | 33.82 | 34.09 | 26,695,678 | -0.46(-1.32%) |
Jan 18, 2001 | 34.36 | 34.85 | 33.82 | 34.54 | 26,599,430 | +0.68(+2.01%) |
Jan 17, 2001 | 34.81 | 35.17 | 33.68 | 33.86 | 33,661,752 | -0.50(-1.46%) |
Jan 16, 2001 | 33.14 | 34.49 | 33.09 | 34.36 | 27,245,032 | +1.23(+3.70%) |
Jan 12, 2001 | 33.95 | 34.04 | 32.63 | 33.14 | 23,169,550 | -0.63(-1.87%) |
Jan 11, 2001 | 33.09 | 34.09 | 32.82 | 33.77 | 32,540,842 | +1.36(+4.18%) |
Jan 10, 2001 | 32.00 | 32.73 | 31.32 | 32.41 | 34,204,076 | +0.04(+0.13%) |
Jan 09, 2001 | 33.32 | 33.54 | 31.73 | 32.37 | 27,669,044 | -0.67(-2.04%) |
Jan 08, 2001 | 34.27 | 34.27 | 32.37 | 33.04 | 32,005,552 | -1.27(-3.70%) |
Jan 05, 2001 | 34.63 | 34.67 | 33.45 | 34.31 | 31,425,724 | -0.54(-1.56%) |
Jan 04, 2001 | 34.31 | 35.35 | 34.18 | 34.85 | 37,128,864 | +0.18(+0.52%) |
Jan 03, 2001 | 32.09 | 34.77 | 31.77 | 34.67 | 54,060,952 | +2.94(+9.28%) |
Jan 02, 2001 | 33.90 | 34.00 | 30.92 | 31.73 | 50,795,572 | -3.04(-8.74%) |
Dec 29, 2000 | 35.17 | 35.40 | 34.54 | 34.77 | 15,144,893 | -0.36(-1.03%) |
Dec 28, 2000 | 35.49 | 35.67 | 34.54 | 35.13 | 17,321,766 | +0.18(+0.52%) |
Dec 27, 2000 | 35.67 | 36.08 | 34.95 | 34.95 | 16,866,314 | -0.81(-2.27%) |
Dec 26, 2000 | 35.27 | 35.85 | 34.85 | 35.76 | 12,567,036 | +0.31(+0.88%) |
Dec 22, 2000 | 34.90 | 35.81 | 34.72 | 35.45 | 16,133,014 | +0.73(+2.09%) |
Dec 21, 2000 | 34.49 | 35.17 | 34.22 | 34.72 | 27,130,860 | +0.32(+0.93%) |
Dec 20, 2000 | 35.22 | 35.85 | 34.40 | 34.40 | 27,942,618 | -1.95(-5.37%) |
Dec 19, 2000 | 36.99 | 37.30 | 36.35 | 36.35 | 21,204,476 | -0.63(-1.71%) |
Dec 18, 2000 | 36.67 | 37.30 | 36.62 | 36.99 | 19,223,684 | +0.86(+2.39%) |
Dec 15, 2000 | 36.54 | 37.17 | 35.72 | 36.12 | 49,502,024 | -1.18(-3.17%) |
Dec 14, 2000 | 38.26 | 38.30 | 37.30 | 37.30 | 21,717,980 | -1.13(-2.94%) |
Dec 13, 2000 | 38.30 | 38.89 | 38.26 | 38.44 | 24,218,204 | +0.14(+0.36%) |
Dec 12, 2000 | 39.07 | 39.93 | 37.94 | 38.30 | 34,913,656 | -1.81(-4.52%) |
Dec 11, 2000 | 40.02 | 40.75 | 39.44 | 40.11 | 22,676,040 | +0.09(+0.22%) |
Dec 08, 2000 | 39.52 | 40.29 | 39.39 | 40.02 | 23,246,216 | +1.23(+3.16%) |
Dec 07, 2000 | 38.53 | 39.26 | 38.53 | 38.80 | 14,284,320 | -0.32(-0.82%) |
Dec 06, 2000 | 38.84 | 39.26 | 38.35 | 39.12 | 21,895,168 | -0.14(-0.35%) |
Dec 05, 2000 | 37.53 | 39.52 | 37.44 | 39.26 | 27,565,626 | +1.81(+4.84%) |
Dec 04, 2000 | 36.99 | 37.62 | 36.85 | 37.44 | 16,537,859 | +0.46(+1.24%) |
Dec 01, 2000 | 36.90 | 37.30 | 36.49 | 36.99 | 25,100,012 | +1.04(+2.91%) |
Nov 30, 2000 | 35.72 | 36.30 | 34.77 | 35.94 | 27,783,632 | -0.09(-0.26%) |
Nov 29, 2000 | 35.72 | 36.94 | 35.54 | 36.04 | 17,567,210 | -0.09(-0.24%) |
Nov 28, 2000 | 35.63 | 36.60 | 35.35 | 36.12 | 20,424,708 | +0.49(+1.38%) |
Nov 27, 2000 | 36.35 | 36.85 | 35.63 | 35.63 | 22,181,016 | -0.18(-0.51%) |
Nov 24, 2000 | 35.90 | 36.12 | 35.58 | 35.81 | 8,691,218 | +0.59(+1.69%) |
Nov 22, 2000 | 36.26 | 36.30 | 35.09 | 35.22 | 30,644,026 | -1.59(-4.32%) |
Nov 21, 2000 | 36.30 | 37.39 | 36.30 | 36.80 | 16,814,330 | +0.50(+1.38%) |
Nov 20, 2000 | 37.17 | 37.67 | 36.17 | 36.30 | 20,400,714 | -1.32(-3.51%) |
Nov 17, 2000 | 38.21 | 38.76 | 37.12 | 37.62 | 16,529,862 | -0.54(-1.43%) |
Nov 16, 2000 | 37.89 | 38.84 | 37.75 | 38.17 | 14,220,891 | +0.09(+0.25%) |
Nov 15, 2000 | 37.99 | 38.48 | 37.39 | 38.07 | 16,734,767 | -0.18(-0.47%) |
Nov 14, 2000 | 37.30 | 38.53 | 37.17 | 38.26 | 20,280,198 | +0.95(+2.55%) |
Nov 13, 2000 | 37.71 | 38.62 | 36.62 | 37.30 | 25,452,460 | -1.77(-4.53%) |
Nov 10, 2000 | 38.98 | 39.84 | 38.62 | 39.07 | 16,895,270 | -0.49(-1.25%) |
Nov 09, 2000 | 39.21 | 39.80 | 38.53 | 39.57 | 16,953,736 | +0.00(+0.00%) |
Nov 08, 2000 | 39.80 | 40.07 | 39.26 | 39.57 | 13,075,575 | -0.28(-0.69%) |
Nov 07, 2000 | 39.52 | 39.93 | 39.34 | 39.84 | 13,348,046 | +0.32(+0.81%) |
Nov 06, 2000 | 38.84 | 39.57 | 38.66 | 39.52 | 16,470,569 | +0.86(+2.23%) |
Nov 03, 2000 | 39.02 | 39.07 | 38.39 | 38.66 | 16,633,004 | -0.28(-0.71%) |
Nov 02, 2000 | 39.34 | 39.89 | 38.80 | 38.94 | 19,770,970 | -0.54(-1.38%) |