Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 31.17 | 31.27 | 30.07 | 30.07 | 7,340,579 | -0.99(-3.18%) |
Apr 27, 2001 | 30.21 | 31.17 | 30.21 | 31.05 | 7,500,874 | +1.31(+4.39%) |
Apr 26, 2001 | 29.46 | 30.34 | 29.46 | 29.75 | 7,435,939 | +0.57(+1.95%) |
Apr 25, 2001 | 28.75 | 29.39 | 28.45 | 29.18 | 8,102,893 | +0.25(+0.86%) |
Apr 24, 2001 | 29.29 | 29.45 | 28.68 | 28.93 | 7,204,371 | +0.17(+0.59%) |
Apr 23, 2001 | 29.29 | 29.36 | 28.33 | 28.76 | 8,362,068 | -0.70(-2.39%) |
Apr 20, 2001 | 30.32 | 30.32 | 29.39 | 29.46 | 7,114,082 | -1.04(-3.40%) |
Apr 19, 2001 | 30.16 | 31.09 | 29.97 | 30.50 | 8,765,762 | +0.27(+0.89%) |
Apr 18, 2001 | 27.79 | 31.95 | 27.79 | 30.23 | 13,160,757 | +2.56(+9.24%) |
Apr 17, 2001 | 27.07 | 27.87 | 26.84 | 27.67 | 4,826,296 | +0.32(+1.17%) |
Apr 16, 2001 | 27.37 | 27.87 | 26.92 | 27.35 | 5,493,955 | -0.47(-1.68%) |
Apr 12, 2001 | 26.96 | 28.04 | 26.91 | 27.82 | 6,683,626 | +0.53(+1.92%) |
Apr 11, 2001 | 27.90 | 28.39 | 26.98 | 27.30 | 7,672,155 | +0.20(+0.73%) |
Apr 10, 2001 | 26.91 | 27.25 | 26.48 | 27.10 | 10,415,188 | +0.74(+2.80%) |
Apr 09, 2001 | 26.25 | 26.75 | 25.95 | 26.36 | 6,419,802 | +0.30(+1.14%) |
Apr 06, 2001 | 26.09 | 26.95 | 25.84 | 26.06 | 9,647,100 | -1.14(-4.18%) |
Apr 05, 2001 | 26.59 | 27.22 | 26.27 | 27.20 | 10,772,822 | +1.50(+5.83%) |
Apr 04, 2001 | 26.90 | 27.16 | 25.53 | 25.70 | 11,013,546 | -1.27(-4.71%) |
Apr 03, 2001 | 27.73 | 27.97 | 26.72 | 26.97 | 8,828,725 | -1.22(-4.33%) |
Apr 02, 2001 | 26.94 | 28.75 | 26.94 | 28.19 | 16,393,829 | -1.13(-3.85%) |
Mar 30, 2001 | 29.64 | 29.87 | 27.97 | 29.32 | 19,035,868 | +1.66(+6.01%) |
Mar 29, 2001 | 27.26 | 28.09 | 27.26 | 27.66 | 7,845,126 | -0.04(-0.13%) |
Mar 28, 2001 | 27.90 | 28.31 | 27.30 | 27.69 | 8,905,914 | -0.45(-1.61%) |
Mar 27, 2001 | 26.98 | 28.40 | 26.41 | 28.15 | 12,999,759 | +1.33(+4.95%) |
Mar 26, 2001 | 26.62 | 27.45 | 26.46 | 26.82 | 12,758,895 | +0.70(+2.66%) |
Mar 23, 2001 | 24.95 | 26.16 | 24.81 | 26.13 | 14,465,790 | +1.49(+6.05%) |
Mar 22, 2001 | 24.95 | 25.83 | 24.14 | 24.64 | 29,368,938 | -0.21(-0.83%) |
Mar 21, 2001 | 26.27 | 26.27 | 24.49 | 24.84 | 19,999,044 | -1.62(-6.12%) |
Mar 20, 2001 | 27.90 | 27.92 | 26.27 | 26.46 | 12,092,081 | -1.06(-3.84%) |
Mar 19, 2001 | 27.87 | 27.87 | 27.03 | 27.52 | 8,830,697 | +0.41(+1.52%) |
Mar 16, 2001 | 28.26 | 28.67 | 27.05 | 27.11 | 14,806,521 | -1.15(-4.07%) |
Mar 15, 2001 | 28.47 | 28.75 | 27.79 | 28.26 | 15,179,226 | +0.94(+3.43%) |
Mar 14, 2001 | 27.87 | 28.71 | 26.98 | 27.32 | 14,541,711 | -2.24(-7.57%) |
Mar 13, 2001 | 29.11 | 29.60 | 28.61 | 29.55 | 8,117,401 | +0.87(+3.04%) |
Mar 12, 2001 | 29.85 | 29.87 | 28.35 | 28.68 | 10,021,073 | -1.65(-5.45%) |
Mar 09, 2001 | 31.37 | 31.37 | 30.03 | 30.34 | 6,856,738 | -1.21(-3.83%) |
Mar 08, 2001 | 31.81 | 32.07 | 31.10 | 31.54 | 5,008,423 | +0.16(+0.52%) |
Mar 07, 2001 | 30.60 | 31.38 | 30.53 | 31.38 | 5,833,841 | +0.86(+2.81%) |
Mar 06, 2001 | 31.11 | 31.52 | 30.21 | 30.52 | 7,189,863 | -0.21(-0.69%) |
Mar 05, 2001 | 31.24 | 31.34 | 30.18 | 30.73 | 4,638,112 | -0.33(-1.05%) |
Mar 02, 2001 | 30.35 | 31.59 | 30.09 | 31.06 | 8,324,037 | +0.53(+1.74%) |
Mar 01, 2001 | 30.87 | 31.05 | 29.82 | 30.53 | 10,267,430 | -0.62(-2.01%) |
Feb 28, 2001 | 32.30 | 32.39 | 31.02 | 31.15 | 7,750,893 | -1.11(-3.43%) |
Feb 27, 2001 | 31.77 | 32.55 | 31.49 | 32.26 | 7,805,968 | +0.17(+0.53%) |
Feb 26, 2001 | 31.90 | 32.11 | 31.02 | 32.09 | 8,286,851 | +0.21(+0.67%) |
Feb 23, 2001 | 31.73 | 32.07 | 30.88 | 31.88 | 6,969,846 | +0.28(+0.90%) |
Feb 22, 2001 | 31.22 | 31.71 | 29.74 | 31.59 | 12,326,043 | +0.38(+1.21%) |
Feb 21, 2001 | 32.15 | 32.53 | 31.05 | 31.22 | 6,747,575 | -1.43(-4.37%) |
Feb 20, 2001 | 33.58 | 33.67 | 32.02 | 32.64 | 6,975,480 | -0.88(-2.63%) |
Feb 16, 2001 | 33.31 | 33.71 | 32.83 | 33.52 | 6,044,702 | +0.26(+0.77%) |
Feb 15, 2001 | 33.40 | 33.55 | 32.88 | 33.27 | 5,283,375 | +0.16(+0.47%) |
Feb 14, 2001 | 33.37 | 33.45 | 32.79 | 33.11 | 5,301,263 | -0.10(-0.30%) |
Feb 13, 2001 | 34.09 | 34.43 | 32.87 | 33.21 | 6,829,835 | -0.94(-2.76%) |
Feb 12, 2001 | 33.40 | 34.22 | 33.40 | 34.16 | 4,898,696 | +0.77(+2.30%) |
Feb 09, 2001 | 34.01 | 34.07 | 33.33 | 33.39 | 4,822,775 | -0.05(-0.15%) |
Feb 08, 2001 | 33.01 | 34.33 | 32.98 | 33.44 | 7,649,899 | +0.52(+1.57%) |
Feb 07, 2001 | 33.62 | 34.18 | 32.30 | 32.92 | 9,525,541 | -0.44(-1.32%) |
Feb 06, 2001 | 34.37 | 34.38 | 33.23 | 33.36 | 7,170,988 | -1.01(-2.93%) |
Feb 05, 2001 | 34.25 | 34.83 | 34.04 | 34.37 | 4,979,689 | +0.21(+0.62%) |
Feb 02, 2001 | 33.72 | 35.46 | 33.65 | 34.16 | 10,708,028 | +0.44(+1.31%) |