Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 19.57 | 19.73 | 19.37 | 19.64 | 11,733,873 | -0.07(-0.34%) |
Jan 30, 2001 | 19.74 | 19.76 | 19.48 | 19.70 | 8,343,735 | -0.05(-0.24%) |
Jan 29, 2001 | 19.54 | 19.88 | 18.73 | 19.75 | 12,707,523 | +0.35(+1.79%) |
Jan 26, 2001 | 19.74 | 20.03 | 19.27 | 19.40 | 14,396,090 | -0.37(-1.89%) |
Jan 25, 2001 | 20.61 | 20.82 | 18.90 | 19.78 | 31,125,264 | -0.84(-4.06%) |
Jan 24, 2001 | 21.33 | 21.49 | 20.28 | 20.61 | 16,451,607 | -1.38(-6.30%) |
Jan 23, 2001 | 22.41 | 22.41 | 21.82 | 22.00 | 4,918,472 | -0.41(-1.85%) |
Jan 22, 2001 | 21.82 | 22.58 | 21.82 | 22.41 | 4,883,944 | +0.46(+2.10%) |
Jan 19, 2001 | 22.37 | 22.41 | 21.87 | 21.95 | 7,830,006 | -0.54(-2.41%) |
Jan 18, 2001 | 22.83 | 22.95 | 22.49 | 22.49 | 7,091,622 | -0.72(-3.08%) |
Jan 17, 2001 | 22.67 | 23.46 | 22.49 | 23.21 | 7,806,987 | +0.38(+1.67%) |
Jan 16, 2001 | 21.91 | 22.83 | 21.49 | 22.83 | 6,794,923 | +0.33(+1.49%) |
Jan 12, 2001 | 22.04 | 22.71 | 21.78 | 22.49 | 4,908,906 | +0.62(+2.84%) |
Jan 11, 2001 | 22.29 | 22.29 | 21.82 | 21.87 | 3,258,155 | -0.33(-1.51%) |
Jan 10, 2001 | 22.00 | 22.29 | 21.62 | 22.21 | 4,621,325 | +0.09(+0.39%) |
Jan 09, 2001 | 21.78 | 22.25 | 21.78 | 22.12 | 4,152,436 | +0.04(+0.18%) |
Jan 08, 2001 | 22.00 | 22.29 | 21.91 | 22.08 | 4,190,551 | +0.04(+0.18%) |
Jan 05, 2001 | 21.91 | 22.08 | 21.78 | 22.04 | 5,977,470 | -0.04(-0.18%) |
Jan 04, 2001 | 22.25 | 22.67 | 22.00 | 22.08 | 8,899,167 | -0.46(-2.05%) |
Jan 03, 2001 | 22.45 | 23.21 | 22.33 | 22.54 | 4,880,806 | +0.13(+0.57%) |
Jan 02, 2001 | 22.62 | 22.62 | 22.08 | 22.41 | 5,276,005 | -0.33(-1.47%) |
Dec 29, 2000 | 22.62 | 23.08 | 22.45 | 22.75 | 4,989,620 | +0.08(+0.35%) |
Dec 28, 2000 | 21.95 | 22.75 | 21.70 | 22.67 | 5,290,354 | +0.51(+2.29%) |
Dec 27, 2000 | 21.62 | 22.16 | 21.49 | 22.16 | 5,777,927 | +0.41(+1.91%) |
Dec 26, 2000 | 21.82 | 21.91 | 21.45 | 21.74 | 5,029,827 | -0.13(-0.58%) |
Dec 22, 2000 | 21.74 | 22.12 | 21.37 | 21.87 | 4,804,277 | +0.00(+0.00%) |
Dec 21, 2000 | 21.37 | 21.87 | 21.28 | 21.87 | 6,423,639 | +0.88(+4.17%) |
Dec 20, 2000 | 21.66 | 21.91 | 20.99 | 20.99 | 7,858,106 | -1.00(-4.56%) |
Dec 19, 2000 | 21.74 | 22.21 | 21.66 | 22.00 | 6,926,158 | +0.38(+1.76%) |
Dec 18, 2000 | 21.33 | 21.78 | 21.20 | 21.62 | 4,786,938 | +0.54(+2.57%) |
Dec 15, 2000 | 21.07 | 21.58 | 21.03 | 21.07 | 11,668,704 | -0.04(-0.19%) |
Dec 14, 2000 | 20.74 | 21.24 | 20.57 | 21.11 | 8,025,064 | +0.29(+1.41%) |
Dec 13, 2000 | 20.82 | 21.07 | 20.45 | 20.82 | 11,141,223 | +0.16(+0.78%) |
Dec 12, 2000 | 20.41 | 20.87 | 20.33 | 20.66 | 14,645,407 | +0.63(+3.14%) |
Dec 11, 2000 | 19.57 | 20.15 | 19.40 | 20.03 | 18,323,574 | +0.29(+1.49%) |
Dec 08, 2000 | 20.07 | 20.15 | 19.23 | 19.74 | 8,165,716 | -0.50(-2.48%) |
Dec 07, 2000 | 19.74 | 20.49 | 19.61 | 20.24 | 4,841,644 | +0.42(+2.13%) |
Dec 06, 2000 | 20.20 | 20.41 | 19.44 | 19.82 | 7,262,915 | -0.59(-2.89%) |
Dec 05, 2000 | 20.91 | 20.91 | 20.15 | 20.41 | 5,624,271 | -0.63(-2.99%) |
Dec 04, 2000 | 20.41 | 21.15 | 20.37 | 21.03 | 4,271,714 | +0.33(+1.62%) |
Dec 01, 2000 | 21.49 | 21.49 | 20.49 | 20.70 | 7,868,121 | -0.63(-2.95%) |
Nov 30, 2000 | 21.82 | 22.04 | 21.07 | 21.33 | 5,672,251 | -0.41(-1.91%) |
Nov 29, 2000 | 20.95 | 22.25 | 20.91 | 21.74 | 7,879,480 | +0.84(+4.00%) |
Nov 28, 2000 | 21.15 | 21.45 | 20.66 | 20.91 | 7,969,760 | -0.46(-2.16%) |
Nov 27, 2000 | 22.16 | 22.33 | 21.07 | 21.37 | 7,851,679 | -1.17(-5.19%) |
Nov 24, 2000 | 22.37 | 22.75 | 22.37 | 22.54 | 2,205,435 | -0.37(-1.63%) |
Nov 22, 2000 | 22.29 | 23.04 | 22.29 | 22.91 | 4,548,383 | +0.21(+0.91%) |
Nov 21, 2000 | 22.45 | 22.75 | 22.21 | 22.71 | 3,694,608 | +0.29(+1.31%) |
Nov 20, 2000 | 21.74 | 22.67 | 21.74 | 22.41 | 4,621,026 | +0.04(+0.18%) |
Nov 17, 2000 | 21.74 | 22.37 | 21.74 | 22.37 | 5,179,148 | +0.50(+2.29%) |
Nov 16, 2000 | 22.37 | 22.37 | 21.87 | 21.87 | 3,867,994 | -0.41(-1.86%) |
Nov 15, 2000 | 22.29 | 22.58 | 22.25 | 22.29 | 5,485,862 | -0.09(-0.39%) |
Nov 14, 2000 | 22.12 | 22.41 | 21.95 | 22.37 | 5,995,406 | +0.25(+1.15%) |
Nov 13, 2000 | 21.58 | 22.29 | 21.54 | 22.12 | 6,881,168 | +0.00(+0.00%) |
Nov 10, 2000 | 20.99 | 22.25 | 20.95 | 22.12 | 9,107,828 | +0.88(+4.13%) |
Nov 09, 2000 | 21.07 | 21.33 | 20.87 | 21.24 | 3,633,774 | +0.09(+0.41%) |
Nov 08, 2000 | 21.11 | 21.24 | 20.91 | 21.15 | 4,078,149 | -0.09(-0.41%) |
Nov 07, 2000 | 21.28 | 21.62 | 21.11 | 21.24 | 3,488,040 | -0.17(-0.78%) |
Nov 06, 2000 | 21.41 | 21.58 | 21.20 | 21.41 | 3,647,974 | -0.25(-1.17%) |
Nov 03, 2000 | 21.37 | 21.82 | 21.20 | 21.66 | 5,671,504 | +0.29(+1.38%) |
Nov 02, 2000 | 21.03 | 21.41 | 20.95 | 21.37 | 4,582,313 | +0.21(+1.01%) |