Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 37.18 | 37.28 | 36.01 | 36.74 | 11,419,495 | -0.09(-0.24%) |
Mar 29, 2001 | 36.27 | 36.85 | 35.23 | 36.83 | 10,657,499 | +0.70(+1.93%) |
Mar 28, 2001 | 36.38 | 36.47 | 35.14 | 36.13 | 9,450,593 | -0.46(-1.25%) |
Mar 27, 2001 | 36.09 | 36.67 | 35.76 | 36.59 | 13,448,735 | +0.50(+1.39%) |
Mar 26, 2001 | 35.58 | 36.23 | 35.14 | 36.09 | 9,403,724 | +1.48(+4.27%) |
Mar 23, 2001 | 33.36 | 34.86 | 32.89 | 34.61 | 11,383,209 | +0.48(+1.41%) |
Mar 22, 2001 | 34.38 | 34.49 | 33.40 | 34.13 | 16,375,080 | -1.02(-2.90%) |
Mar 21, 2001 | 34.78 | 36.21 | 34.40 | 35.15 | 11,444,922 | +0.31(+0.90%) |
Mar 20, 2001 | 34.46 | 36.00 | 34.46 | 34.84 | 13,793,448 | +0.36(+1.06%) |
Mar 19, 2001 | 34.19 | 34.70 | 33.98 | 34.47 | 8,048,514 | +0.33(+0.96%) |
Mar 16, 2001 | 34.81 | 34.81 | 33.88 | 34.14 | 19,049,626 | -0.67(-1.92%) |
Mar 15, 2001 | 34.45 | 35.28 | 33.88 | 34.81 | 10,321,720 | +0.47(+1.38%) |
Mar 14, 2001 | 34.27 | 34.90 | 33.85 | 34.34 | 11,750,050 | -1.16(-3.28%) |
Mar 13, 2001 | 35.65 | 35.87 | 34.20 | 35.51 | 10,939,399 | +0.36(+1.01%) |
Mar 12, 2001 | 36.56 | 36.56 | 35.00 | 35.15 | 7,889,627 | -1.80(-4.86%) |
Mar 09, 2001 | 37.69 | 37.69 | 36.45 | 36.95 | 7,650,885 | -0.63(-1.68%) |
Mar 08, 2001 | 37.76 | 37.76 | 36.95 | 37.58 | 8,293,991 | +0.69(+1.87%) |
Mar 07, 2001 | 36.41 | 37.07 | 36.32 | 36.89 | 7,449,391 | +0.84(+2.32%) |
Mar 06, 2001 | 36.01 | 36.35 | 35.58 | 36.05 | 7,005,305 | +0.86(+2.44%) |
Mar 05, 2001 | 35.61 | 36.04 | 34.92 | 35.19 | 6,278,633 | -0.40(-1.12%) |
Mar 02, 2001 | 34.92 | 36.15 | 34.56 | 35.59 | 8,896,001 | +0.42(+1.20%) |
Mar 01, 2001 | 35.83 | 36.28 | 34.92 | 35.17 | 11,947,834 | -1.27(-3.49%) |
Feb 28, 2001 | 37.28 | 37.32 | 35.68 | 36.44 | 10,649,527 | -0.65(-1.77%) |
Feb 27, 2001 | 37.54 | 37.72 | 36.03 | 37.10 | 9,686,311 | -0.06(-0.16%) |
Feb 26, 2001 | 37.05 | 37.37 | 36.71 | 37.16 | 8,329,452 | +0.57(+1.57%) |
Feb 23, 2001 | 36.38 | 36.96 | 34.96 | 36.58 | 11,107,769 | +0.42(+1.17%) |
Feb 22, 2001 | 37.11 | 37.11 | 35.61 | 36.16 | 12,582,143 | -0.37(-1.02%) |
Feb 21, 2001 | 38.23 | 38.53 | 36.41 | 36.53 | 11,221,299 | -2.32(-5.97%) |
Feb 20, 2001 | 37.98 | 39.50 | 37.83 | 38.85 | 12,832,568 | +0.76(+1.99%) |
Feb 16, 2001 | 37.69 | 38.78 | 37.51 | 38.10 | 9,153,024 | +0.26(+0.69%) |
Feb 15, 2001 | 38.82 | 38.89 | 37.58 | 37.83 | 10,496,138 | -0.73(-1.89%) |
Feb 14, 2001 | 39.54 | 39.54 | 38.56 | 38.56 | 7,002,831 | -0.80(-2.03%) |
Feb 13, 2001 | 38.60 | 39.63 | 37.86 | 39.36 | 10,202,830 | +0.47(+1.22%) |
Feb 12, 2001 | 37.11 | 38.91 | 37.08 | 38.89 | 10,016,317 | +2.22(+6.05%) |
Feb 09, 2001 | 38.06 | 38.82 | 36.55 | 36.67 | 10,873,837 | -1.38(-3.63%) |
Feb 08, 2001 | 39.69 | 39.87 | 37.51 | 38.05 | 10,951,356 | -1.72(-4.32%) |
Feb 07, 2001 | 38.71 | 39.80 | 38.71 | 39.77 | 6,773,848 | +1.06(+2.74%) |
Feb 06, 2001 | 38.85 | 39.64 | 38.45 | 38.71 | 7,413,792 | -0.47(-1.19%) |
Feb 05, 2001 | 40.02 | 40.18 | 38.78 | 39.17 | 7,702,702 | -0.67(-1.68%) |
Feb 02, 2001 | 40.72 | 40.73 | 39.40 | 39.84 | 6,961,598 | -0.68(-1.69%) |
Feb 01, 2001 | 41.33 | 41.33 | 39.63 | 40.53 | 14,274,093 | -0.80(-1.94%) |
Jan 31, 2001 | 39.43 | 41.47 | 39.32 | 41.33 | 14,910,190 | +2.20(+5.64%) |
Jan 30, 2001 | 39.44 | 39.47 | 38.68 | 39.12 | 7,042,965 | -0.31(-0.79%) |
Jan 29, 2001 | 39.07 | 39.76 | 39.07 | 39.43 | 7,029,221 | +0.41(+1.06%) |
Jan 26, 2001 | 39.97 | 39.97 | 38.60 | 39.02 | 7,190,306 | -0.27(-0.69%) |
Jan 25, 2001 | 39.24 | 40.84 | 38.52 | 39.29 | 12,453,770 | +0.36(+0.93%) |
Jan 24, 2001 | 38.88 | 39.02 | 38.06 | 38.92 | 10,713,439 | +0.09(+0.22%) |
Jan 23, 2001 | 38.56 | 39.24 | 38.24 | 38.84 | 6,765,326 | +0.60(+1.56%) |
Jan 22, 2001 | 37.97 | 39.06 | 37.83 | 38.24 | 10,732,956 | +1.27(+3.44%) |
Jan 19, 2001 | 37.88 | 38.34 | 36.70 | 36.97 | 12,322,235 | -1.64(-4.24%) |
Jan 18, 2001 | 38.88 | 39.65 | 38.52 | 38.60 | 9,459,389 | -0.64(-1.63%) |
Jan 17, 2001 | 39.70 | 39.75 | 38.97 | 39.24 | 10,744,501 | -0.55(-1.37%) |
Jan 16, 2001 | 38.88 | 39.88 | 38.70 | 39.79 | 11,452,619 | +1.27(+3.31%) |
Jan 12, 2001 | 37.83 | 39.11 | 37.56 | 38.52 | 10,065,247 | +0.73(+1.93%) |
Jan 11, 2001 | 37.79 | 38.56 | 36.97 | 37.79 | 9,214,049 | +0.18(+0.48%) |
Jan 10, 2001 | 37.06 | 37.88 | 36.74 | 37.61 | 13,720,052 | -0.77(-2.01%) |
Jan 09, 2001 | 38.92 | 39.83 | 38.20 | 38.38 | 9,911,584 | -0.87(-2.21%) |
Jan 08, 2001 | 38.56 | 39.88 | 38.47 | 39.24 | 11,604,908 | +0.00(+0.00%) |
Jan 05, 2001 | 41.57 | 41.57 | 38.74 | 39.24 | 13,489,419 | -1.64(-4.00%) |
Jan 04, 2001 | 41.47 | 42.34 | 40.66 | 40.88 | 18,986,126 | -1.64(-3.85%) |
Jan 03, 2001 | 38.92 | 42.74 | 38.52 | 42.52 | 27,435,568 | +3.32(+8.46%) |