Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2001 | 65.15 | 66.27 | 64.45 | 66.10 | 9,628,585 | +1.19(+1.83%) |
Jan 31, 2001 | 67.09 | 67.67 | 64.92 | 64.92 | 14,344,535 | -2.67(-3.95%) |
Jan 30, 2001 | 66.65 | 67.67 | 65.73 | 67.59 | 14,219,968 | +0.94(+1.42%) |
Jan 29, 2001 | 65.21 | 66.94 | 65.19 | 66.64 | 8,842,191 | +0.46(+0.69%) |
Jan 26, 2001 | 63.54 | 66.80 | 63.29 | 66.19 | 15,697,002 | +1.99(+3.11%) |
Jan 25, 2001 | 63.83 | 64.41 | 63.43 | 64.19 | 8,597,715 | +0.18(+0.28%) |
Jan 24, 2001 | 63.21 | 64.59 | 63.14 | 64.01 | 11,665,481 | +0.80(+1.27%) |
Jan 23, 2001 | 63.50 | 63.72 | 62.38 | 63.21 | 16,961,134 | +0.29(+0.46%) |
Jan 22, 2001 | 63.47 | 63.72 | 62.71 | 62.92 | 16,603,133 | -1.56(-2.42%) |
Jan 19, 2001 | 62.31 | 66.04 | 62.16 | 64.48 | 25,471,376 | +1.70(+2.71%) |
Jan 18, 2001 | 60.49 | 63.76 | 59.99 | 62.78 | 43,559,996 | +6.74(+12.02%) |
Jan 17, 2001 | 55.28 | 56.66 | 54.66 | 56.04 | 16,788,776 | +2.28(+4.25%) |
Jan 16, 2001 | 54.34 | 54.48 | 53.21 | 53.76 | 9,787,658 | -0.61(-1.13%) |
Jan 12, 2001 | 54.30 | 55.90 | 53.54 | 54.37 | 11,132,534 | +0.07(+0.13%) |
Jan 11, 2001 | 53.87 | 54.63 | 52.89 | 54.30 | 16,628,150 | +0.14(+0.27%) |
Jan 10, 2001 | 53.61 | 55.03 | 53.14 | 54.16 | 13,214,978 | +0.51(+0.95%) |
Jan 09, 2001 | 54.74 | 55.50 | 53.00 | 53.65 | 13,027,955 | -0.58(-1.07%) |
Jan 08, 2001 | 54.19 | 54.45 | 53.07 | 54.23 | 10,468,291 | -0.26(-0.47%) |
Jan 05, 2001 | 54.45 | 54.88 | 52.74 | 54.48 | 13,880,083 | +0.47(+0.87%) |
Jan 04, 2001 | 54.92 | 57.82 | 53.72 | 54.01 | 26,605,592 | -0.83(-1.51%) |
Jan 03, 2001 | 48.54 | 55.06 | 48.54 | 54.84 | 22,041,640 | +5.69(+11.57%) |