Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 67.47 | 68.42 | 66.49 | 66.74 | 12,693,418 | -0.61(-0.91%) |
Apr 27, 2001 | 67.70 | 67.76 | 66.39 | 67.35 | 12,751,043 | +1.43(+2.16%) |
Apr 26, 2001 | 66.63 | 67.64 | 65.89 | 65.92 | 12,674,267 | -0.64(-0.97%) |
Apr 25, 2001 | 64.92 | 66.57 | 64.91 | 66.57 | 11,833,008 | +1.26(+1.93%) |
Apr 24, 2001 | 65.73 | 66.51 | 65.09 | 65.30 | 15,082,621 | +0.39(+0.60%) |
Apr 23, 2001 | 66.08 | 66.10 | 64.73 | 64.92 | 14,729,796 | -1.64(-2.46%) |
Apr 20, 2001 | 66.28 | 67.47 | 65.93 | 66.56 | 22,013,346 | +0.21(+0.31%) |
Apr 19, 2001 | 64.92 | 67.18 | 64.02 | 66.35 | 44,551,528 | +4.62(+7.48%) |
Apr 18, 2001 | 59.70 | 63.76 | 59.29 | 61.73 | 34,185,720 | +3.94(+6.82%) |
Apr 17, 2001 | 56.22 | 57.89 | 56.22 | 57.79 | 17,179,384 | +1.71(+3.05%) |
Apr 16, 2001 | 55.76 | 57.90 | 55.18 | 56.08 | 15,852,970 | +0.32(+0.57%) |
Apr 12, 2001 | 55.87 | 56.51 | 55.15 | 55.76 | 16,200,791 | -0.71(-1.26%) |
Apr 11, 2001 | 58.83 | 59.09 | 55.53 | 56.47 | 19,838,254 | -0.94(-1.64%) |
Apr 10, 2001 | 56.22 | 57.90 | 55.97 | 57.41 | 18,114,672 | +1.77(+3.18%) |
Apr 09, 2001 | 57.09 | 57.23 | 54.37 | 55.64 | 16,367,283 | -1.13(-1.99%) |
Apr 06, 2001 | 56.80 | 57.96 | 55.87 | 56.77 | 23,160,846 | -0.15(-0.26%) |
Apr 05, 2001 | 55.53 | 57.96 | 55.37 | 56.92 | 21,576,844 | +3.60(+6.75%) |
Apr 04, 2001 | 52.43 | 54.51 | 52.19 | 53.32 | 23,318,540 | +0.93(+1.78%) |
Apr 03, 2001 | 54.83 | 54.86 | 52.22 | 52.39 | 22,998,322 | -2.47(-4.51%) |
Apr 02, 2001 | 56.48 | 56.86 | 54.24 | 54.87 | 15,160,260 | -0.88(-1.58%) |
Mar 30, 2001 | 55.93 | 56.55 | 55.14 | 55.75 | 16,323,633 | +0.66(+1.20%) |
Mar 29, 2001 | 54.75 | 56.26 | 54.63 | 55.09 | 18,208,356 | +0.37(+0.67%) |
Mar 28, 2001 | 56.74 | 57.06 | 54.63 | 54.72 | 20,514,746 | -2.95(-5.12%) |
Mar 27, 2001 | 54.48 | 57.96 | 54.47 | 57.67 | 20,446,940 | +2.38(+4.30%) |
Mar 26, 2001 | 55.21 | 55.45 | 54.34 | 55.29 | 14,805,192 | +1.10(+2.02%) |
Mar 23, 2001 | 54.19 | 55.06 | 52.33 | 54.20 | 21,106,698 | +2.56(+4.95%) |
Mar 22, 2001 | 51.65 | 52.74 | 50.80 | 51.64 | 22,995,218 | +0.01(+0.02%) |
Mar 21, 2001 | 51.27 | 53.09 | 50.86 | 51.63 | 19,000,790 | +0.45(+0.88%) |
Mar 20, 2001 | 53.09 | 53.34 | 51.06 | 51.18 | 17,427,484 | -2.49(-4.64%) |
Mar 19, 2001 | 52.74 | 53.79 | 51.70 | 53.67 | 17,659,364 | +1.45(+2.77%) |
Mar 16, 2001 | 54.43 | 54.43 | 51.12 | 52.22 | 34,556,836 | -3.16(-5.71%) |
Mar 15, 2001 | 55.64 | 56.73 | 55.16 | 55.39 | 14,527,073 | +0.35(+0.63%) |
Mar 14, 2001 | 55.29 | 57.32 | 54.10 | 55.04 | 24,579,738 | -1.99(-3.49%) |
Mar 13, 2001 | 55.12 | 57.06 | 54.60 | 57.03 | 20,924,332 | +1.68(+3.04%) |
Mar 12, 2001 | 56.74 | 57.03 | 55.07 | 55.35 | 25,007,958 | -2.20(-3.83%) |
Mar 09, 2001 | 60.86 | 60.86 | 56.74 | 57.55 | 28,792,072 | -4.16(-6.74%) |
Mar 08, 2001 | 62.12 | 62.22 | 61.07 | 61.71 | 11,721,036 | -0.63(-1.00%) |
Mar 07, 2001 | 62.28 | 62.74 | 61.24 | 62.34 | 13,438,232 | +0.90(+1.46%) |
Mar 06, 2001 | 61.58 | 62.83 | 61.00 | 61.44 | 14,009,481 | +0.63(+1.04%) |
Mar 05, 2001 | 59.59 | 61.21 | 59.49 | 60.81 | 11,635,288 | +1.51(+2.55%) |
Mar 02, 2001 | 60.28 | 62.39 | 58.51 | 59.29 | 25,440,492 | -2.17(-3.54%) |
Mar 01, 2001 | 57.55 | 61.67 | 56.51 | 61.47 | 26,055,564 | +3.56(+6.16%) |
Feb 28, 2001 | 59.67 | 60.01 | 57.44 | 57.90 | 20,588,416 | -1.56(-2.62%) |
Feb 27, 2001 | 60.80 | 61.94 | 59.44 | 59.46 | 16,887,118 | -1.57(-2.57%) |
Feb 26, 2001 | 61.32 | 61.32 | 59.02 | 61.03 | 14,396,122 | +0.75(+1.25%) |
Feb 23, 2001 | 62.31 | 62.31 | 58.11 | 60.28 | 26,356,802 | -2.84(-4.50%) |
Feb 22, 2001 | 61.73 | 64.28 | 59.92 | 63.12 | 20,201,602 | +0.81(+1.29%) |
Feb 21, 2001 | 63.50 | 64.63 | 62.19 | 62.31 | 15,798,450 | -2.31(-3.58%) |
Feb 20, 2001 | 66.39 | 67.00 | 64.21 | 64.63 | 11,642,879 | -2.03(-3.04%) |
Feb 16, 2001 | 66.39 | 67.09 | 66.04 | 66.65 | 12,203,086 | -1.03(-1.52%) |
Feb 15, 2001 | 67.70 | 68.76 | 67.45 | 67.69 | 13,972,732 | +0.97(+1.46%) |
Feb 14, 2001 | 65.93 | 67.33 | 65.21 | 66.71 | 12,133,901 | +0.78(+1.19%) |
Feb 13, 2001 | 66.16 | 68.03 | 65.54 | 65.93 | 12,410,468 | -0.67(-1.00%) |
Feb 12, 2001 | 64.08 | 67.07 | 63.93 | 66.60 | 11,610,098 | +1.68(+2.59%) |
Feb 09, 2001 | 66.09 | 66.65 | 64.34 | 64.92 | 10,901,861 | -1.22(-1.84%) |
Feb 08, 2001 | 67.76 | 68.51 | 66.09 | 66.13 | 14,459,441 | -1.63(-2.40%) |
Feb 07, 2001 | 65.73 | 68.16 | 65.30 | 67.76 | 15,539,654 | +1.58(+2.38%) |
Feb 06, 2001 | 65.05 | 67.05 | 64.45 | 66.19 | 12,985,340 | +1.14(+1.76%) |
Feb 05, 2001 | 63.41 | 65.26 | 63.35 | 65.04 | 8,822,695 | +1.13(+1.77%) |
Feb 02, 2001 | 65.35 | 66.07 | 63.52 | 63.91 | 9,365,649 | -2.19(-3.31%) |