Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 20.20 | 20.20 | 19.53 | 19.80 | 6,804,851 | -0.44(-2.16%) |
Feb 27, 2001 | 20.22 | 20.32 | 20.01 | 20.23 | 5,444,683 | +0.11(+0.57%) |
Feb 26, 2001 | 20.23 | 20.34 | 20.03 | 20.12 | 4,104,117 | -0.16(-0.80%) |
Feb 23, 2001 | 20.27 | 20.53 | 20.17 | 20.28 | 6,909,993 | +0.04(+0.20%) |
Feb 22, 2001 | 19.97 | 20.44 | 19.93 | 20.24 | 5,970,394 | +0.26(+1.28%) |
Feb 21, 2001 | 20.36 | 20.77 | 19.94 | 19.99 | 6,327,997 | -0.51(-2.50%) |
Feb 20, 2001 | 20.25 | 20.77 | 20.25 | 20.50 | 5,513,589 | +0.15(+0.73%) |
Feb 16, 2001 | 20.20 | 20.50 | 20.10 | 20.35 | 6,817,177 | +0.09(+0.47%) |
Feb 15, 2001 | 19.72 | 20.32 | 19.70 | 20.25 | 10,524,634 | +0.56(+2.84%) |
Feb 14, 2001 | 20.87 | 20.87 | 19.62 | 19.70 | 7,259,874 | -0.51(-2.50%) |
Feb 13, 2001 | 20.13 | 20.44 | 20.01 | 20.20 | 7,773,705 | +0.11(+0.57%) |
Feb 12, 2001 | 20.04 | 20.37 | 19.97 | 20.09 | 5,740,507 | +0.05(+0.24%) |
Feb 09, 2001 | 19.75 | 20.27 | 19.72 | 20.04 | 5,058,418 | +0.28(+1.43%) |
Feb 08, 2001 | 19.81 | 19.98 | 19.49 | 19.76 | 10,334,546 | +0.05(+0.24%) |
Feb 07, 2001 | 20.21 | 20.36 | 19.66 | 19.71 | 9,078,035 | -0.51(-2.53%) |
Feb 06, 2001 | 19.71 | 20.54 | 19.70 | 20.22 | 10,085,501 | +0.45(+2.28%) |
Feb 05, 2001 | 19.70 | 19.88 | 19.63 | 19.77 | 6,549,123 | -0.05(-0.24%) |
Feb 02, 2001 | 19.57 | 19.87 | 19.50 | 19.82 | 8,568,362 | +0.27(+1.38%) |
Feb 01, 2001 | 19.86 | 20.03 | 19.50 | 19.55 | 10,316,429 | -0.22(-1.09%) |
Jan 31, 2001 | 19.70 | 19.86 | 19.49 | 19.76 | 11,658,182 | -0.07(-0.34%) |
Jan 30, 2001 | 19.86 | 19.89 | 19.61 | 19.83 | 8,289,913 | -0.05(-0.24%) |
Jan 29, 2001 | 19.66 | 20.01 | 18.85 | 19.88 | 12,625,551 | +0.35(+1.79%) |
Jan 26, 2001 | 19.86 | 20.16 | 19.40 | 19.53 | 14,303,226 | -0.38(-1.89%) |
Jan 25, 2001 | 20.75 | 20.96 | 19.02 | 19.90 | 30,924,486 | -0.84(-4.06%) |
Jan 24, 2001 | 21.47 | 21.63 | 20.41 | 20.75 | 16,345,483 | -1.39(-6.30%) |
Jan 23, 2001 | 22.56 | 22.56 | 21.97 | 22.14 | 4,886,745 | -0.42(-1.85%) |
Jan 22, 2001 | 21.97 | 22.73 | 21.97 | 22.56 | 4,852,440 | +0.46(+2.10%) |
Jan 19, 2001 | 22.52 | 22.56 | 22.01 | 22.09 | 7,779,497 | -0.55(-2.41%) |
Jan 18, 2001 | 22.98 | 23.10 | 22.64 | 22.64 | 7,045,876 | -0.72(-3.08%) |
Jan 17, 2001 | 22.81 | 23.61 | 22.64 | 23.36 | 7,756,627 | +0.38(+1.67%) |
Jan 16, 2001 | 22.05 | 22.98 | 21.63 | 22.98 | 6,751,092 | +0.34(+1.49%) |
Jan 12, 2001 | 22.18 | 22.85 | 21.93 | 22.64 | 4,877,240 | +0.63(+2.85%) |
Jan 11, 2001 | 22.43 | 22.43 | 21.97 | 22.01 | 3,237,138 | -0.34(-1.51%) |
Jan 10, 2001 | 22.14 | 22.43 | 21.76 | 22.35 | 4,591,514 | +0.09(+0.39%) |
Jan 09, 2001 | 21.93 | 22.39 | 21.93 | 22.26 | 4,125,650 | +0.04(+0.18%) |
Jan 08, 2001 | 22.14 | 22.43 | 22.05 | 22.22 | 4,163,519 | +0.04(+0.18%) |
Jan 05, 2001 | 22.05 | 22.22 | 21.93 | 22.18 | 5,938,911 | -0.04(-0.18%) |
Jan 04, 2001 | 22.39 | 22.81 | 22.14 | 22.22 | 8,841,762 | -0.46(-2.05%) |
Jan 03, 2001 | 22.60 | 23.36 | 22.48 | 22.69 | 4,849,321 | +0.13(+0.57%) |
Jan 02, 2001 | 22.77 | 22.77 | 22.22 | 22.56 | 5,241,972 | -0.34(-1.47%) |
Dec 29, 2000 | 22.77 | 23.23 | 22.60 | 22.89 | 4,957,434 | +0.08(+0.35%) |
Dec 28, 2000 | 22.09 | 22.89 | 21.84 | 22.81 | 5,256,228 | +0.51(+2.29%) |
Dec 27, 2000 | 21.76 | 22.30 | 21.63 | 22.30 | 5,740,655 | +0.42(+1.91%) |
Dec 26, 2000 | 21.97 | 22.05 | 21.59 | 21.88 | 4,997,382 | -0.13(-0.58%) |
Dec 22, 2000 | 21.88 | 22.26 | 21.51 | 22.01 | 4,773,286 | +0.00(+0.00%) |
Dec 21, 2000 | 21.51 | 22.01 | 21.42 | 22.01 | 6,382,202 | +0.88(+4.17%) |
Dec 20, 2000 | 21.80 | 22.05 | 21.13 | 21.13 | 7,807,416 | -1.01(-4.56%) |
Dec 19, 2000 | 21.88 | 22.35 | 21.80 | 22.14 | 6,881,480 | +0.38(+1.76%) |
Dec 18, 2000 | 21.47 | 21.93 | 21.34 | 21.76 | 4,756,059 | +0.55(+2.57%) |
Dec 15, 2000 | 21.21 | 21.72 | 21.17 | 21.21 | 11,593,433 | -0.04(-0.19%) |
Dec 14, 2000 | 20.87 | 21.38 | 20.71 | 21.25 | 7,973,298 | +0.30(+1.41%) |
Dec 13, 2000 | 20.96 | 21.21 | 20.58 | 20.96 | 11,069,355 | +0.16(+0.78%) |
Dec 12, 2000 | 20.54 | 21.00 | 20.46 | 20.79 | 14,550,934 | +0.63(+3.14%) |
Dec 11, 2000 | 19.70 | 20.28 | 19.53 | 20.16 | 18,205,374 | +0.30(+1.49%) |
Dec 08, 2000 | 20.20 | 20.28 | 19.36 | 19.86 | 8,113,042 | -0.50(-2.48%) |
Dec 07, 2000 | 19.86 | 20.62 | 19.74 | 20.37 | 4,810,413 | +0.42(+2.13%) |
Dec 06, 2000 | 20.33 | 20.54 | 19.57 | 19.95 | 7,216,064 | -0.59(-2.89%) |
Dec 05, 2000 | 21.04 | 21.04 | 20.28 | 20.54 | 5,587,991 | -0.63(-2.99%) |
Dec 04, 2000 | 20.54 | 21.29 | 20.50 | 21.17 | 4,244,158 | +0.34(+1.62%) |