Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 19.14 | 19.68 | 18.25 | 18.62 | 74,566,568 | -0.29(-1.52%) |
Feb 27, 2001 | 19.23 | 20.12 | 18.90 | 18.90 | 62,583,068 | -0.33(-1.69%) |
Feb 26, 2001 | 19.92 | 20.01 | 18.54 | 19.23 | 92,597,976 | -0.29(-1.47%) |
Feb 23, 2001 | 19.80 | 20.04 | 18.58 | 19.51 | 97,519,760 | -0.04(-0.20%) |
Feb 22, 2001 | 20.17 | 20.57 | 19.31 | 19.55 | 89,785,136 | -0.49(-2.44%) |
Feb 21, 2001 | 20.21 | 21.35 | 19.88 | 20.04 | 79,140,392 | -0.45(-2.19%) |
Feb 20, 2001 | 22.20 | 22.25 | 20.45 | 20.49 | 80,395,384 | -1.92(-8.55%) |
Feb 16, 2001 | 22.65 | 23.01 | 21.92 | 22.41 | 63,740,944 | -0.93(-3.99%) |
Feb 15, 2001 | 23.10 | 23.79 | 22.90 | 23.34 | 89,501,912 | +1.10(+4.92%) |
Feb 14, 2001 | 21.22 | 22.52 | 20.82 | 22.25 | 72,789,024 | +1.10(+5.21%) |
Feb 13, 2001 | 22.25 | 22.98 | 21.11 | 21.14 | 64,301,092 | -1.38(-6.13%) |
Feb 12, 2001 | 21.96 | 22.94 | 21.92 | 22.53 | 46,767,848 | +0.69(+3.16%) |
Feb 09, 2001 | 22.36 | 23.18 | 21.80 | 21.84 | 62,739,404 | -0.74(-3.26%) |
Feb 08, 2001 | 23.06 | 23.55 | 22.53 | 22.57 | 65,824,420 | -0.20(-0.89%) |
Feb 07, 2001 | 22.81 | 23.50 | 22.08 | 22.77 | 81,547,744 | -0.33(-1.41%) |
Feb 06, 2001 | 22.53 | 23.43 | 22.47 | 23.10 | 61,881,928 | +0.49(+2.16%) |
Feb 05, 2001 | 22.85 | 23.01 | 21.95 | 22.61 | 60,123,096 | -0.65(-2.80%) |
Feb 02, 2001 | 24.55 | 24.92 | 23.14 | 23.26 | 72,341,488 | -1.38(-5.61%) |
Feb 01, 2001 | 24.16 | 24.73 | 23.79 | 24.64 | 77,172,752 | +0.53(+2.19%) |
Jan 31, 2001 | 24.32 | 25.15 | 23.79 | 24.12 | 110,305,352 | +0.00(+0.00%) |
Jan 30, 2001 | 24.36 | 24.89 | 23.99 | 24.12 | 93,296,048 | -0.04(-0.16%) |
Jan 29, 2001 | 22.98 | 24.36 | 22.65 | 24.16 | 75,321,712 | +0.77(+3.29%) |
Jan 26, 2001 | 22.25 | 23.50 | 22.00 | 23.39 | 73,743,616 | +0.90(+4.00%) |
Jan 25, 2001 | 23.34 | 23.50 | 22.36 | 22.49 | 70,406,376 | -1.14(-4.83%) |
Jan 24, 2001 | 23.26 | 24.16 | 22.94 | 23.63 | 112,894,504 | +0.57(+2.46%) |
Jan 23, 2001 | 21.80 | 23.39 | 21.35 | 23.06 | 129,727,832 | +1.30(+5.99%) |
Jan 22, 2001 | 21.31 | 22.08 | 21.18 | 21.76 | 70,206,464 | -0.12(-0.54%) |
Jan 19, 2001 | 21.76 | 22.57 | 21.06 | 21.87 | 124,814,960 | +0.89(+4.26%) |
Jan 18, 2001 | 20.17 | 21.06 | 19.55 | 20.98 | 132,917,640 | +1.10(+5.54%) |
Jan 17, 2001 | 21.51 | 21.55 | 19.63 | 19.88 | 11,401,725 | -0.57(-2.77%) |
Jan 16, 2001 | 20.98 | 21.11 | 20.21 | 20.45 | 92,516,200 | -0.50(-2.37%) |
Jan 12, 2001 | 21.87 | 22.04 | 20.73 | 20.94 | 78,823,728 | -0.81(-3.75%) |
Jan 11, 2001 | 21.11 | 22.32 | 20.86 | 21.76 | 99,658,776 | +0.25(+1.15%) |
Jan 10, 2001 | 20.61 | 21.76 | 20.28 | 21.51 | 79,007,376 | +0.49(+2.33%) |
Jan 09, 2001 | 21.20 | 21.47 | 20.77 | 21.02 | 62,622,192 | +0.20(+0.97%) |
Jan 08, 2001 | 20.53 | 21.06 | 19.96 | 20.82 | 69,149,232 | -0.08(-0.37%) |
Jan 05, 2001 | 22.20 | 22.57 | 20.69 | 20.90 | 69,005,168 | -1.13(-5.15%) |
Jan 04, 2001 | 22.16 | 23.06 | 21.31 | 22.03 | 105,514,736 | -0.28(-1.26%) |
Jan 03, 2001 | 19.63 | 22.57 | 19.63 | 22.31 | 120,118,856 | +2.07(+10.21%) |
Jan 02, 2001 | 20.00 | 20.77 | 19.72 | 20.24 | 77,239,648 | +0.65(+3.33%) |
Dec 29, 2000 | 20.17 | 20.49 | 19.43 | 19.59 | 82,933,296 | -0.57(-2.84%) |
Dec 28, 2000 | 20.94 | 21.31 | 19.59 | 20.17 | 75,705,880 | -1.06(-4.98%) |
Dec 27, 2000 | 21.31 | 21.96 | 21.06 | 21.22 | 51,584,076 | -0.21(-0.97%) |
Dec 26, 2000 | 21.59 | 22.08 | 20.86 | 21.43 | 43,632,816 | -0.04(-0.18%) |
Dec 22, 2000 | 21.92 | 22.81 | 20.86 | 21.47 | 69,694,184 | -0.12(-0.57%) |
Dec 21, 2000 | 20.86 | 22.45 | 20.61 | 21.59 | 79,150,520 | +0.78(+3.73%) |
Dec 20, 2000 | 21.47 | 22.25 | 20.53 | 20.82 | 96,887,968 | -0.98(-4.49%) |
Dec 19, 2000 | 22.00 | 23.63 | 21.71 | 21.80 | 83,973,496 | +0.12(+0.57%) |
Dec 18, 2000 | 22.28 | 22.49 | 21.13 | 21.67 | 59,158,836 | +0.53(+2.50%) |
Dec 15, 2000 | 22.53 | 22.65 | 21.06 | 21.14 | 124,035,872 | -1.75(-7.66%) |
Dec 14, 2000 | 23.18 | 23.88 | 22.49 | 22.90 | 51,722,464 | -0.24(-1.04%) |
Dec 13, 2000 | 24.61 | 24.69 | 22.94 | 23.14 | 74,755,432 | -0.65(-2.74%) |
Dec 12, 2000 | 24.08 | 24.72 | 23.71 | 23.79 | 73,905,320 | -0.61(-2.51%) |
Dec 11, 2000 | 22.90 | 24.89 | 22.36 | 24.40 | 112,113,280 | +2.24(+10.12%) |
Dec 08, 2000 | 22.65 | 22.73 | 21.51 | 22.16 | 135,045,600 | +1.10(+5.23%) |
Dec 07, 2000 | 21.14 | 21.67 | 20.49 | 21.06 | 104,734,592 | +0.36(+1.76%) |
Dec 06, 2000 | 23.01 | 23.01 | 20.37 | 20.69 | 156,510,768 | -2.77(-11.81%) |
Dec 05, 2000 | 22.57 | 23.79 | 22.16 | 23.46 | 115,177,432 | +1.99(+9.29%) |
Dec 04, 2000 | 22.90 | 23.03 | 20.90 | 21.47 | 126,970,848 | -0.78(-3.49%) |