Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 33.24 | 34.91 | 32.96 | 34.34 | 20,633,288 | +1.57(+4.78%) |
Jan 30, 2001 | 32.60 | 33.05 | 32.37 | 32.78 | 13,518,767 | +0.36(+1.10%) |
Jan 29, 2001 | 32.28 | 32.76 | 31.71 | 32.42 | 7,718,694 | +0.53(+1.68%) |
Jan 26, 2001 | 32.60 | 32.60 | 31.44 | 31.89 | 10,088,377 | -0.89(-2.72%) |
Jan 25, 2001 | 32.34 | 32.82 | 31.49 | 32.78 | 13,880,711 | +0.67(+2.09%) |
Jan 24, 2001 | 31.93 | 32.34 | 31.62 | 32.11 | 10,233,351 | +0.22(+0.69%) |
Jan 23, 2001 | 31.09 | 31.98 | 30.46 | 31.89 | 11,664,282 | +0.71(+2.29%) |
Jan 22, 2001 | 29.93 | 31.31 | 29.17 | 31.17 | 21,065,402 | +1.96(+6.71%) |
Jan 19, 2001 | 29.75 | 30.64 | 29.21 | 29.21 | 48,224,052 | -2.32(-7.34%) |
Jan 18, 2001 | 33.13 | 33.58 | 31.44 | 31.53 | 16,946,070 | -1.52(-4.59%) |
Jan 17, 2001 | 34.12 | 34.65 | 32.82 | 33.05 | 12,563,877 | -1.78(-5.11%) |
Jan 16, 2001 | 34.74 | 35.01 | 33.94 | 34.83 | 8,400,619 | -0.18(-0.51%) |
Jan 12, 2001 | 34.96 | 35.81 | 34.96 | 35.01 | 11,778,942 | +0.05(+0.14%) |
Jan 11, 2001 | 34.07 | 35.27 | 33.85 | 34.96 | 8,606,501 | +1.15(+3.41%) |
Jan 10, 2001 | 32.64 | 33.89 | 32.06 | 33.80 | 10,552,630 | +1.11(+3.40%) |
Jan 09, 2001 | 33.89 | 34.02 | 32.02 | 32.69 | 11,268,657 | -1.29(-3.80%) |
Jan 08, 2001 | 35.27 | 35.27 | 33.49 | 33.98 | 9,883,196 | -1.47(-4.14%) |
Jan 05, 2001 | 35.63 | 36.03 | 35.14 | 35.45 | 12,357,153 | -1.38(-3.75%) |
Jan 04, 2001 | 35.49 | 37.41 | 35.36 | 36.83 | 21,837,566 | +0.18(+0.49%) |
Jan 03, 2001 | 32.46 | 36.70 | 32.11 | 36.65 | 24,697,044 | +4.19(+12.91%) |
Jan 02, 2001 | 32.56 | 33.00 | 31.80 | 32.46 | 9,124,084 | -0.09(-0.28%) |
Dec 29, 2000 | 31.13 | 33.45 | 31.09 | 32.56 | 11,163,119 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.67 | 30.50 | 31.09 | 6,996,352 | +0.63(+2.06%) |
Dec 27, 2000 | 29.04 | 30.77 | 28.95 | 30.46 | 10,249,350 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,997,214 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,907,035 | -0.89(-2.91%) |
Dec 21, 2000 | 29.26 | 31.44 | 29.21 | 30.55 | 14,277,880 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.93 | 28.64 | 29.31 | 10,928,046 | -1.07(-3.52%) |
Dec 19, 2000 | 31.71 | 31.84 | 30.24 | 30.38 | 10,343,940 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.82 | 31.44 | 10,348,010 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,100,086 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.27 | 7,583,123 | -0.93(-2.90%) |
Dec 13, 2000 | 32.16 | 32.34 | 31.44 | 32.20 | 8,914,412 | +0.14(+0.42%) |
Dec 12, 2000 | 31.71 | 32.42 | 31.62 | 32.06 | 9,254,883 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.16 | 13,199,629 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.67 | 14,331,210 | +1.65(+5.14%) |
Dec 07, 2000 | 32.11 | 32.82 | 31.75 | 32.02 | 15,409,321 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.11 | 25,402,404 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.42 | 31.35 | 17,962,150 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.04 | 12,366,556 | +1.29(+4.65%) |
Dec 01, 2000 | 27.97 | 28.54 | 27.75 | 27.75 | 7,765,709 | -0.18(-0.64%) |
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,701,112 | -0.58(-2.02%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.24 | 28.50 | 10,765,529 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.86 | 27.61 | 28.19 | 10,363,167 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,418,743 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,011 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.30 | 26.14 | 26.19 | 8,187,859 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,094,412 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.97 | 27.30 | 27.70 | 8,140,985 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.30 | 27.65 | 9,858,356 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,744,658 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.30 | 28.24 | 14,121,959 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.04 | 27.83 | 27.92 | 16,596,337 | +1.29(+4.84%) |
Nov 13, 2000 | 25.30 | 27.21 | 25.25 | 26.63 | 22,494,650 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.79 | 25.83 | 17,486,670 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.53 | 27.65 | 11,049,723 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.33 | 29.39 | 29.39 | 7,327,139 | -0.09(-0.31%) |
Nov 07, 2000 | 29.93 | 30.02 | 29.17 | 29.48 | 5,227,475 | +0.05(+0.17%) |
Nov 06, 2000 | 29.71 | 29.93 | 28.99 | 29.44 | 9,167,871 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.38 | 29.08 | 29.39 | 8,227,155 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.22 | 30.02 | 30.46 | 11,614,882 | -0.93(-2.97%) |