Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 30.28 | 30.40 | 29.89 | 30.36 | 40,578,460 | +0.33(+1.11%) |
Mar 29, 2001 | 29.95 | 30.08 | 29.52 | 30.02 | 37,181,676 | -0.11(-0.36%) |
Mar 28, 2001 | 29.92 | 30.17 | 29.59 | 30.13 | 37,042,680 | -0.26(-0.86%) |
Mar 27, 2001 | 29.55 | 30.63 | 29.41 | 30.39 | 50,402,036 | +1.22(+4.18%) |
Mar 26, 2001 | 29.37 | 29.73 | 29.04 | 29.18 | 42,944,380 | +0.17(+0.60%) |
Mar 23, 2001 | 28.10 | 29.00 | 27.67 | 29.00 | 63,066,284 | +1.66(+6.07%) |
Mar 22, 2001 | 28.10 | 28.15 | 26.41 | 27.34 | 77,137,696 | -0.94(-3.33%) |
Mar 21, 2001 | 29.04 | 29.44 | 28.19 | 28.28 | 37,010,828 | -0.76(-2.62%) |
Mar 20, 2001 | 30.10 | 30.53 | 29.01 | 29.04 | 30,783,156 | -0.76(-2.55%) |
Mar 19, 2001 | 29.52 | 30.18 | 29.12 | 29.81 | 28,725,008 | +0.36(+1.23%) |
Mar 16, 2001 | 29.30 | 30.28 | 29.08 | 29.44 | 61,845,128 | -0.35(-1.17%) |
Mar 15, 2001 | 30.10 | 30.35 | 29.52 | 29.79 | 34,262,540 | +0.04(+0.12%) |
Mar 14, 2001 | 29.55 | 30.64 | 29.08 | 29.76 | 48,864,284 | -0.94(-3.07%) |
Mar 13, 2001 | 30.10 | 30.82 | 29.55 | 30.70 | 59,209,632 | +1.98(+6.89%) |
Mar 12, 2001 | 31.18 | 31.40 | 27.99 | 28.72 | 63,027,260 | -3.05(-9.61%) |
Mar 09, 2001 | 32.82 | 32.90 | 31.51 | 31.77 | 27,428,150 | -1.49(-4.49%) |
Mar 08, 2001 | 33.47 | 33.62 | 32.63 | 33.27 | 22,851,300 | -0.08(-0.24%) |
Mar 07, 2001 | 32.98 | 33.55 | 32.98 | 33.35 | 19,152,258 | +0.41(+1.23%) |
Mar 06, 2001 | 33.54 | 33.80 | 32.87 | 32.94 | 21,637,176 | +0.25(+0.75%) |
Mar 05, 2001 | 32.45 | 32.90 | 32.34 | 32.69 | 22,988,914 | +0.37(+1.14%) |
Mar 02, 2001 | 32.89 | 33.11 | 32.29 | 32.32 | 30,309,780 | -0.97(-2.92%) |
Mar 01, 2001 | 33.00 | 33.41 | 32.57 | 33.29 | 33,035,454 | -0.43(-1.27%) |
Feb 28, 2001 | 34.81 | 34.98 | 33.07 | 33.72 | 36,614,532 | -1.09(-3.12%) |
Feb 27, 2001 | 34.43 | 34.81 | 34.09 | 34.81 | 31,134,086 | +0.01(+0.04%) |
Feb 26, 2001 | 34.09 | 34.82 | 33.50 | 34.80 | 29,058,426 | +1.31(+3.90%) |
Feb 23, 2001 | 33.76 | 34.09 | 32.65 | 33.49 | 32,222,868 | -0.67(-1.95%) |
Feb 22, 2001 | 34.34 | 34.45 | 33.40 | 34.16 | 31,578,644 | -0.15(-0.42%) |
Feb 21, 2001 | 34.59 | 35.14 | 34.24 | 34.30 | 25,506,236 | -0.28(-0.82%) |
Feb 20, 2001 | 34.23 | 35.04 | 34.21 | 34.59 | 27,622,576 | +0.50(+1.47%) |
Feb 16, 2001 | 33.72 | 34.32 | 33.55 | 34.09 | 23,326,882 | -0.71(-2.04%) |
Feb 15, 2001 | 33.58 | 34.88 | 33.47 | 34.80 | 33,109,640 | +1.25(+3.72%) |
Feb 14, 2001 | 34.20 | 34.22 | 33.45 | 33.55 | 18,256,246 | -0.65(-1.91%) |
Feb 13, 2001 | 34.56 | 34.80 | 34.18 | 34.20 | 19,748,770 | -0.25(-0.74%) |
Feb 12, 2001 | 33.11 | 34.68 | 33.11 | 34.45 | 24,755,700 | +1.34(+4.05%) |
Feb 09, 2001 | 34.19 | 34.19 | 32.92 | 33.11 | 25,480,314 | -1.07(-3.14%) |
Feb 08, 2001 | 34.63 | 34.92 | 34.11 | 34.19 | 24,418,284 | +0.14(+0.40%) |
Feb 07, 2001 | 34.57 | 34.67 | 33.81 | 34.05 | 17,968,608 | -0.47(-1.37%) |
Feb 06, 2001 | 34.70 | 34.88 | 34.23 | 34.52 | 22,010,858 | -0.18(-0.52%) |
Feb 05, 2001 | 33.64 | 34.88 | 33.40 | 34.70 | 30,124,868 | +1.14(+3.39%) |
Feb 02, 2001 | 33.54 | 34.01 | 33.25 | 33.56 | 22,118,276 | +0.04(+0.11%) |
Feb 01, 2001 | 33.72 | 33.89 | 33.29 | 33.53 | 24,250,608 | +0.18(+0.54%) |
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%) |