Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 34.59 | 34.84 | 33.01 | 33.17 | 11,192,522 | -1.29(-3.75%) |
Apr 27, 2001 | 34.20 | 34.61 | 33.91 | 34.46 | 9,216,759 | +0.93(+2.78%) |
Apr 26, 2001 | 33.01 | 33.81 | 32.67 | 33.53 | 10,143,526 | +0.71(+2.15%) |
Apr 25, 2001 | 32.84 | 32.91 | 31.81 | 32.82 | 11,687,078 | +0.06(+0.17%) |
Apr 24, 2001 | 33.05 | 33.46 | 32.73 | 32.77 | 8,937,875 | +0.07(+0.21%) |
Apr 23, 2001 | 33.15 | 33.32 | 32.31 | 32.70 | 7,428,894 | -0.35(-1.05%) |
Apr 20, 2001 | 33.73 | 33.73 | 32.70 | 33.05 | 12,289,831 | -0.69(-2.05%) |
Apr 19, 2001 | 33.88 | 34.21 | 33.32 | 33.74 | 16,769,907 | -0.21(-0.61%) |
Apr 18, 2001 | 32.46 | 34.65 | 32.15 | 33.94 | 21,996,372 | +2.58(+8.22%) |
Apr 17, 2001 | 31.14 | 31.79 | 30.95 | 31.37 | 7,399,530 | -0.09(-0.29%) |
Apr 16, 2001 | 31.37 | 32.06 | 31.12 | 31.46 | 9,224,281 | +0.09(+0.29%) |
Apr 12, 2001 | 30.59 | 31.63 | 30.42 | 31.37 | 9,750,370 | +0.44(+1.41%) |
Apr 11, 2001 | 30.59 | 31.66 | 30.45 | 30.93 | 14,317,379 | +1.00(+3.33%) |
Apr 10, 2001 | 28.62 | 29.94 | 28.50 | 29.93 | 11,517,405 | +1.99(+7.13%) |
Apr 09, 2001 | 27.58 | 28.75 | 27.58 | 27.94 | 10,684,370 | +0.02(+0.07%) |
Apr 06, 2001 | 28.76 | 29.38 | 27.31 | 27.92 | 14,160,580 | -1.46(-4.96%) |
Apr 05, 2001 | 28.55 | 29.71 | 28.52 | 29.38 | 12,504,780 | +1.39(+4.96%) |
Apr 04, 2001 | 28.62 | 28.86 | 27.11 | 27.99 | 16,828,490 | -0.77(-2.67%) |
Apr 03, 2001 | 30.50 | 30.56 | 28.69 | 28.76 | 13,091,188 | -2.07(-6.73%) |
Apr 02, 2001 | 30.76 | 31.39 | 30.18 | 30.83 | 12,646,826 | -0.21(-0.67%) |
Mar 30, 2001 | 29.83 | 31.11 | 29.66 | 31.04 | 12,241,663 | +1.31(+4.42%) |
Mar 29, 2001 | 29.59 | 29.90 | 29.05 | 29.73 | 9,674,429 | +0.31(+1.06%) |
Mar 28, 2001 | 29.52 | 29.97 | 29.00 | 29.42 | 10,581,524 | -0.56(-1.87%) |
Mar 27, 2001 | 29.11 | 30.00 | 28.41 | 29.98 | 17,725,314 | +0.86(+2.97%) |
Mar 26, 2001 | 29.14 | 29.72 | 28.79 | 29.11 | 12,034,670 | +0.28(+0.96%) |
Mar 23, 2001 | 27.86 | 28.97 | 27.52 | 28.84 | 15,568,884 | +1.94(+7.20%) |
Mar 22, 2001 | 27.69 | 27.69 | 25.98 | 26.90 | 22,663,928 | -0.89(-3.21%) |
Mar 21, 2001 | 29.58 | 29.82 | 27.69 | 27.79 | 17,395,948 | -1.65(-5.61%) |
Mar 20, 2001 | 31.43 | 31.43 | 29.38 | 29.44 | 14,773,314 | -1.77(-5.67%) |
Mar 19, 2001 | 30.69 | 31.39 | 29.49 | 31.21 | 14,092,450 | +0.39(+1.28%) |
Mar 16, 2001 | 31.29 | 31.73 | 30.50 | 30.82 | 15,534,313 | -0.47(-1.50%) |
Mar 15, 2001 | 31.04 | 31.77 | 30.94 | 31.29 | 12,383,853 | +1.04(+3.45%) |
Mar 14, 2001 | 31.11 | 31.78 | 30.00 | 30.25 | 23,440,406 | -2.52(-7.70%) |
Mar 13, 2001 | 32.32 | 33.05 | 31.52 | 32.77 | 10,220,769 | +1.32(+4.20%) |
Mar 12, 2001 | 32.84 | 33.08 | 31.45 | 31.45 | 12,366,785 | -2.39(-7.07%) |
Mar 09, 2001 | 34.29 | 34.43 | 33.05 | 33.84 | 9,225,148 | -0.89(-2.57%) |
Mar 08, 2001 | 34.74 | 35.39 | 34.43 | 34.73 | 10,218,599 | -0.01(-0.02%) |
Mar 07, 2001 | 33.46 | 34.88 | 33.20 | 34.74 | 10,554,475 | +1.58(+4.77%) |
Mar 06, 2001 | 33.36 | 33.84 | 32.84 | 33.16 | 9,900,516 | +0.83(+2.57%) |
Mar 05, 2001 | 31.73 | 32.46 | 31.32 | 32.33 | 8,661,884 | +0.66(+2.10%) |
Mar 02, 2001 | 31.52 | 32.91 | 31.24 | 31.66 | 10,935,047 | -0.21(-0.67%) |
Mar 01, 2001 | 31.52 | 31.97 | 30.96 | 31.88 | 15,263,096 | -0.38(-1.18%) |
Feb 28, 2001 | 33.11 | 33.18 | 31.32 | 32.26 | 15,203,501 | -0.65(-1.97%) |
Feb 27, 2001 | 33.84 | 34.41 | 32.39 | 32.91 | 16,988,038 | -0.66(-1.96%) |
Feb 26, 2001 | 33.18 | 34.08 | 32.36 | 33.56 | 12,705,264 | +1.04(+3.19%) |
Feb 23, 2001 | 32.53 | 33.36 | 31.94 | 32.53 | 14,042,691 | -0.86(-2.59%) |
Feb 22, 2001 | 33.01 | 33.39 | 31.38 | 33.39 | 17,950,678 | +0.66(+2.01%) |
Feb 21, 2001 | 33.84 | 34.64 | 32.50 | 32.73 | 14,226,395 | -1.80(-5.21%) |
Feb 20, 2001 | 35.94 | 36.36 | 34.31 | 34.53 | 13,124,747 | -1.41(-3.92%) |
Feb 16, 2001 | 34.84 | 35.95 | 34.74 | 35.94 | 10,653,125 | +0.61(+1.72%) |
Feb 15, 2001 | 35.52 | 36.47 | 35.19 | 35.33 | 10,716,193 | -0.06(-0.16%) |
Feb 14, 2001 | 35.78 | 35.87 | 35.19 | 35.39 | 9,886,919 | +0.03(+0.10%) |
Feb 13, 2001 | 36.32 | 37.12 | 35.33 | 35.35 | 10,609,586 | -0.97(-2.68%) |
Feb 12, 2001 | 36.27 | 36.71 | 35.73 | 36.33 | 7,588,732 | +0.41(+1.15%) |
Feb 09, 2001 | 35.73 | 36.36 | 35.29 | 35.91 | 7,941,965 | +0.19(+0.52%) |
Feb 08, 2001 | 36.18 | 36.67 | 35.62 | 35.73 | 8,289,557 | -0.45(-1.24%) |
Feb 07, 2001 | 36.19 | 36.99 | 35.87 | 36.18 | 11,555,737 | +0.03(+0.10%) |
Feb 06, 2001 | 37.34 | 37.65 | 35.95 | 36.14 | 10,935,770 | -1.60(-4.25%) |
Feb 05, 2001 | 37.68 | 37.99 | 37.12 | 37.75 | 7,628,365 | -0.03(-0.07%) |
Feb 02, 2001 | 38.02 | 38.25 | 37.53 | 37.77 | 10,234,221 | -0.84(-2.17%) |