Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 34.52 | 34.83 | 33.40 | 34.09 | 3,416,878 | -0.75(-2.14%) |
Apr 27, 2001 | 34.38 | 34.83 | 33.83 | 34.83 | 4,323,582 | +0.53(+1.55%) |
Apr 26, 2001 | 33.79 | 34.37 | 33.56 | 34.30 | 4,369,756 | +1.17(+3.54%) |
Apr 25, 2001 | 32.15 | 33.61 | 32.05 | 33.13 | 4,956,826 | +1.48(+4.67%) |
Apr 24, 2001 | 32.28 | 32.76 | 31.52 | 31.65 | 3,202,929 | -0.73(-2.24%) |
Apr 23, 2001 | 32.86 | 32.86 | 31.73 | 32.38 | 3,582,646 | -0.55(-1.67%) |
Apr 20, 2001 | 32.64 | 33.44 | 32.50 | 32.93 | 7,814,740 | -0.27(-0.80%) |
Apr 19, 2001 | 32.25 | 33.26 | 32.25 | 33.19 | 4,304,510 | +0.42(+1.28%) |
Apr 18, 2001 | 31.41 | 33.12 | 31.14 | 32.78 | 10,325,633 | +1.85(+5.98%) |
Apr 17, 2001 | 29.50 | 31.03 | 29.50 | 30.93 | 6,292,288 | +0.77(+2.54%) |
Apr 16, 2001 | 29.81 | 30.16 | 29.43 | 30.16 | 6,179,577 | -0.14(-0.46%) |
Apr 12, 2001 | 29.18 | 30.30 | 29.01 | 30.30 | 6,359,111 | +1.29(+4.45%) |
Apr 11, 2001 | 29.99 | 30.15 | 28.67 | 29.01 | 7,208,885 | -0.52(-1.75%) |
Apr 10, 2001 | 28.21 | 30.25 | 28.17 | 29.53 | 12,182,346 | +1.91(+6.92%) |
Apr 09, 2001 | 27.62 | 28.38 | 26.99 | 27.62 | 7,630,044 | +0.07(+0.25%) |
Apr 06, 2001 | 27.79 | 28.03 | 26.95 | 27.55 | 13,958,612 | -0.80(-2.83%) |
Apr 05, 2001 | 27.44 | 28.39 | 27.41 | 28.35 | 10,895,926 | +1.72(+6.44%) |
Apr 04, 2001 | 26.50 | 27.82 | 26.12 | 26.63 | 7,672,347 | -0.04(-0.16%) |
Apr 03, 2001 | 27.93 | 28.09 | 26.40 | 26.67 | 6,719,900 | -1.56(-5.51%) |
Apr 02, 2001 | 28.21 | 29.11 | 27.62 | 28.23 | 4,456,368 | -0.22(-0.78%) |
Mar 30, 2001 | 28.38 | 28.70 | 27.89 | 28.45 | 7,178,629 | +0.24(+0.87%) |
Mar 29, 2001 | 28.14 | 28.31 | 27.65 | 28.21 | 3,046,482 | -0.10(-0.37%) |
Mar 28, 2001 | 28.10 | 28.38 | 27.80 | 28.31 | 7,319,445 | -0.55(-1.91%) |
Mar 27, 2001 | 27.55 | 28.94 | 27.48 | 28.86 | 6,167,675 | +1.46(+5.32%) |
Mar 26, 2001 | 27.62 | 28.33 | 26.99 | 27.41 | 8,084,328 | +0.94(+3.56%) |
Mar 23, 2001 | 25.63 | 26.87 | 25.43 | 26.46 | 10,044,430 | +1.41(+5.62%) |
Mar 22, 2001 | 25.80 | 25.98 | 24.30 | 25.06 | 16,150,445 | -1.28(-4.87%) |
Mar 21, 2001 | 27.27 | 27.78 | 26.33 | 26.34 | 6,079,342 | -1.17(-4.26%) |
Mar 20, 2001 | 28.35 | 28.91 | 27.27 | 27.51 | 6,114,905 | -0.77(-2.71%) |
Mar 19, 2001 | 27.72 | 28.56 | 27.42 | 28.28 | 7,162,425 | +0.73(+2.66%) |
Mar 16, 2001 | 27.94 | 28.59 | 27.55 | 27.55 | 13,881,751 | -0.70(-2.49%) |
Mar 15, 2001 | 28.56 | 28.69 | 28.09 | 28.25 | 7,187,519 | -0.10(-0.34%) |
Mar 14, 2001 | 28.24 | 29.27 | 27.89 | 28.35 | 10,870,831 | -1.10(-3.74%) |
Mar 13, 2001 | 28.94 | 29.57 | 28.42 | 29.45 | 10,536,141 | +1.28(+4.53%) |
Mar 12, 2001 | 30.54 | 30.54 | 26.92 | 28.17 | 12,718,940 | -2.50(-8.14%) |
Mar 09, 2001 | 31.74 | 31.87 | 30.39 | 30.67 | 7,694,860 | -1.64(-5.07%) |
Mar 08, 2001 | 32.46 | 32.67 | 31.74 | 32.31 | 6,433,104 | -0.10(-0.32%) |
Mar 07, 2001 | 32.36 | 32.66 | 32.14 | 32.41 | 3,922,642 | +0.16(+0.50%) |
Mar 06, 2001 | 32.43 | 32.87 | 32.12 | 32.25 | 5,984,843 | +0.42(+1.31%) |
Mar 05, 2001 | 31.21 | 31.90 | 31.17 | 31.83 | 5,508,476 | +0.60(+1.92%) |
Mar 02, 2001 | 31.87 | 31.94 | 31.06 | 31.23 | 5,439,932 | -0.88(-2.74%) |
Mar 01, 2001 | 31.90 | 32.15 | 31.38 | 32.11 | 7,447,069 | -0.47(-1.46%) |
Feb 28, 2001 | 33.53 | 33.64 | 31.90 | 32.59 | 13,831,849 | -0.99(-2.95%) |
Feb 27, 2001 | 32.43 | 33.58 | 32.43 | 33.58 | 13,627,364 | -0.37(-1.09%) |
Feb 26, 2001 | 33.05 | 34.06 | 32.80 | 33.95 | 9,633,166 | +1.17(+3.57%) |
Feb 23, 2001 | 33.19 | 33.47 | 32.04 | 32.78 | 7,435,167 | -0.84(-2.49%) |
Feb 22, 2001 | 34.10 | 34.10 | 32.85 | 33.61 | 8,809,633 | -0.33(-0.97%) |
Feb 21, 2001 | 34.52 | 34.83 | 33.83 | 33.94 | 5,038,276 | -0.37(-1.08%) |
Feb 20, 2001 | 33.62 | 34.76 | 33.62 | 34.31 | 4,258,192 | +0.69(+2.05%) |
Feb 16, 2001 | 33.42 | 34.03 | 33.26 | 33.62 | 4,049,549 | -0.20(-0.60%) |
Feb 15, 2001 | 33.16 | 34.51 | 33.12 | 33.82 | 6,479,135 | +0.58(+1.74%) |
Feb 14, 2001 | 33.89 | 33.95 | 33.19 | 33.24 | 3,644,020 | -0.72(-2.12%) |
Feb 13, 2001 | 34.08 | 34.62 | 33.95 | 33.96 | 3,815,380 | -0.25(-0.73%) |
Feb 12, 2001 | 33.12 | 34.48 | 33.03 | 34.21 | 4,205,852 | +1.30(+3.94%) |
Feb 09, 2001 | 33.84 | 33.93 | 32.64 | 32.92 | 6,869,320 | -1.10(-3.24%) |
Feb 08, 2001 | 34.16 | 34.66 | 33.82 | 34.02 | 3,690,051 | +0.16(+0.47%) |
Feb 07, 2001 | 34.17 | 34.41 | 33.54 | 33.86 | 3,170,808 | -0.49(-1.42%) |
Feb 06, 2001 | 34.35 | 34.66 | 34.01 | 34.35 | 4,051,413 | -0.12(-0.34%) |
Feb 05, 2001 | 33.26 | 34.60 | 33.23 | 34.46 | 5,048,600 | +1.20(+3.61%) |
Feb 02, 2001 | 33.16 | 33.65 | 32.97 | 33.26 | 4,989,520 | -0.03(-0.08%) |