Date
stringlengths 8
8
| Open
float64 35.4
3.01k
| High
float64 38.1
3.02k
| Low
float64 34.5
2.98k
| Close
float64 34.8
3.01k
| Volume
float64 202
802M
|
|---|---|---|---|---|---|
03/16/01 | 66.74 | 67.46 | 63.9 | 64.87 | 14,172,964.875532 |
03/15/01 | 66.67 | 67.62 | 65.82 | 67.11 | 7,934,439.430467 |
03/14/01 | 64.81 | 68.27 | 64.49 | 66.98 | 11,509,886.224805 |
03/13/01 | 68.69 | 70.71 | 63.72 | 65.68 | 22,895,634.301453 |
03/12/01 | 67.51 | 69.57 | 67.51 | 69.25 | 9,230,157.094511 |
03/09/01 | 69.7 | 69.7 | 67.35 | 68.44 | 13,868,535.268169 |
03/08/01 | 69.79 | 71.02 | 68.96 | 69.78 | 11,768,475.735301 |
03/07/01 | 69.35 | 71.14 | 67.34 | 69.62 | 27,950,421.621428 |
03/05/01 | 70.86 | 71.88 | 67.84 | 69.1 | 34,602,598.215439 |
03/02/01 | 74.59 | 76.25 | 70.04 | 70.45 | 41,663,366.264828 |
03/01/01 | 70.08 | 75.27 | 70.08 | 74.18 | 44,428,914.814964 |
02/28/01 | 68.1 | 70.85 | 68.03 | 69.89 | 32,032,500.014893 |
02/27/01 | 68.52 | 69.07 | 66.95 | 67.97 | 18,396,028.218081 |
02/26/01 | 69.24 | 69.7 | 67.89 | 68.43 | 20,455,275.04314 |
02/23/01 | 70.53 | 70.98 | 68.69 | 69.14 | 27,575,757.975587 |
02/22/01 | 70.13 | 70.8 | 69.03 | 70.38 | 21,663,019.455744 |
02/21/01 | 71.39 | 71.71 | 69.58 | 70.02 | 28,460,105.996562 |
02/20/01 | 71.72 | 72.04 | 71.09 | 71.55 | 21,773,795.651776 |
02/19/01 | 71.56 | 72.12 | 70.58 | 71.69 | 24,559,312.425925 |
02/16/01 | 71.39 | 72.63 | 71.07 | 71.51 | 34,815,981.605038 |
02/15/01 | 70.1 | 71.78 | 69.79 | 71.24 | 51,278,116.60333 |
02/14/01 | 69.53 | 70.36 | 69.03 | 70.1 | 33,266,818.923399 |
02/13/01 | 67.83 | 69.53 | 67.02 | 69.3 | 62,669,816.785578 |
02/12/01 | 67.55 | 68.64 | 66.75 | 67.68 | 26,850,420.819166 |
02/09/01 | 66.83 | 67.83 | 66.5 | 67.19 | 30,498,173.178558 |
02/08/01 | 66.36 | 67 | 65.9 | 66.85 | 11,467,676.347026 |
02/07/01 | 67.19 | 67.32 | 66.16 | 66.46 | 13,465,245.790167 |
02/06/01 | 67.52 | 68.11 | 66.83 | 66.96 | 21,299,597.778691 |
02/05/01 | 66.66 | 67.62 | 65.99 | 67.48 | 45,797,253.013015 |
02/02/01 | 64.99 | 66.76 | 64.72 | 66.55 | 33,463,896.61258 |
02/01/01 | 64.68 | 65.58 | 62.95 | 65.01 | 42,704,863.603084 |
01/31/01 | 65.73 | 65.99 | 64.69 | 64.83 | 27,668,879.757991 |
01/30/01 | 63.96 | 65.94 | 63.96 | 65.79 | 48,788,327.409698 |
01/29/01 | 63.3 | 63.93 | 62.2 | 63.75 | 20,312,097.425575 |
01/25/01 | 64 | 64.71 | 63.64 | 64.38 | 15,613,963.988225 |
01/24/01 | 64.54 | 64.79 | 63.79 | 64.17 | 22,781,074.439921 |
01/23/01 | 63.44 | 64.93 | 63.39 | 64.38 | 43,592,793.386385 |
01/22/01 | 62.78 | 63.42 | 62.27 | 63.24 | 29,370,083.60658 |
01/19/01 | 61.77 | 63.07 | 61.62 | 62.23 | 23,622,703.787116 |
01/18/01 | 60.93 | 61.85 | 60.93 | 61.55 | 9,320,157.453828 |
01/17/01 | 62.43 | 62.53 | 60.86 | 61.08 | 13,827,771.017123 |
01/16/01 | 59.92 | 62.44 | 59.83 | 62.29 | 38,272,261.107389 |
01/15/01 | 59.91 | 60.33 | 59.41 | 60.17 | 6,896,241.190093 |
01/12/01 | 60.25 | 60.52 | 59.73 | 59.79 | 10,264,276.890749 |
01/11/01 | 59.53 | 60.36 | 59.25 | 60.12 | 12,733,883.843002 |
01/10/01 | 60.76 | 61.08 | 58.98 | 59.48 | 15,831,086.624626 |
01/09/01 | 60.5 | 61.16 | 60.29 | 60.49 | 16,718,438.964846 |
01/08/01 | 61.14 | 62.06 | 60.55 | 60.89 | 19,051,531.10431 |
01/05/01 | 60.44 | 61.85 | 60.24 | 61.54 | 20,908,248.854462 |
01/04/01 | 60.98 | 62.06 | 60.12 | 60.44 | 17,115,752.108866 |
01/03/01 | 60.16 | 61.01 | 59.61 | 60.71 | 29,897,442.58566 |
01/02/01 | 57.59 | 60.59 | 57.59 | 60.3 | 32,514,212.724154 |
12/29/00 | 57.09 | 57.48 | 56.8 | 57.21 | 10,595,644.419729 |
12/28/00 | 56.49 | 57.63 | 56.13 | 57.25 | 13,046,555.137971 |
12/27/00 | 55.3 | 56.35 | 54.76 | 56.23 | 9,416,364.316746 |
12/26/00 | 57.4 | 57.4 | 55.36 | 55.44 | 15,322,973.056194 |
12/22/00 | 58.19 | 58.52 | 56.96 | 57.11 | 15,836,461.287146 |
12/21/00 | 57.47 | 58.19 | 56.84 | 57.95 | 15,115,541.772196 |
12/20/00 | 57.41 | 57.81 | 56.97 | 57.66 | 12,094,194.013443 |
12/19/00 | 57.72 | 58.22 | 57.39 | 57.45 | 13,403,233.248977 |
12/18/00 | 57.07 | 57.97 | 56.71 | 57.68 | 12,323,850.798953 |
12/15/00 | 58.22 | 58.22 | 56.82 | 57.05 | 13,302,237.242746 |
12/14/00 | 58.71 | 59.49 | 58.22 | 58.38 | 24,280,843.528812 |
12/13/00 | 57.95 | 58.98 | 57.93 | 58.63 | 19,389,521.057433 |
12/12/00 | 58.6 | 58.87 | 57.98 | 58.06 | 12,199,526.899875 |
12/11/00 | 57.47 | 58.7 | 57.38 | 58.49 | 23,589,902.597295 |
12/08/00 | 56.96 | 57.66 | 56.75 | 57.18 | 16,273,371.68186 |
12/07/00 | 56.76 | 57.42 | 56.71 | 56.96 | 7,480,120.944 |
12/06/00 | 57.51 | 58.18 | 56.76 | 56.87 | 12,830,866.014112 |
12/05/00 | 56.5 | 57.5 | 56.49 | 57.26 | 21,897,425.003931 |
12/04/00 | 55.68 | 56.68 | 55.68 | 56.22 | 16,927,146.276911 |
12/01/00 | 55.1 | 55.71 | 54.71 | 55.42 | 16,257,962.431539 |
11/30/00 | 55.19 | 55.84 | 54.95 | 55.32 | 9,011,419.232709 |
11/29/00 | 55.36 | 56.03 | 54.68 | 55.02 | 17,877,492.407752 |
11/28/00 | 53.7 | 55.85 | 53.7 | 55.46 | 34,045,858.286324 |
11/27/00 | 53.33 | 53.92 | 53.02 | 53.9 | 15,355,798.474396 |
11/24/00 | 52.25 | 53.48 | 52.25 | 52.86 | 15,433,745.214162 |
11/23/00 | 51.92 | 52.69 | 51.68 | 52.67 | 9,658,886.372571 |
11/22/00 | 52.32 | 52.5 | 51.96 | 51.98 | 5,075,433.938658 |
11/21/00 | 52.36 | 52.5 | 51.91 | 52.22 | 12,721,632.358339 |
11/20/00 | 52.66 | 52.82 | 52.27 | 52.41 | 7,588,268.360691 |
11/17/00 | 52.46 | 52.55 | 51.83 | 52.35 | 12,760,195.864776 |
11/16/00 | 52.75 | 53.23 | 52.19 | 52.8 | 8,797,313.029743 |
11/15/00 | 52.67 | 53.53 | 52.27 | 52.93 | 12,709,950.240629 |
11/14/00 | 50.83 | 52.79 | 50.83 | 52.49 | 15,758,288.415825 |
11/13/00 | 50.63 | 51.89 | 50.63 | 51.03 | 9,512,353.124236 |
11/10/00 | 53.52 | 53.92 | 52.6 | 52.66 | 11,252,096.250882 |
11/09/00 | 53.54 | 54.41 | 53.16 | 53.59 | 12,835,025.219519 |
11/08/00 | 53.16 | 54.34 | 53.08 | 53.84 | 20,123,435.06073 |
11/07/00 | 52.66 | 53.27 | 52.59 | 52.99 | 9,864,476.299612 |
11/06/00 | 53.57 | 54.04 | 52.66 | 52.74 | 14,983,751.493704 |
11/03/00 | 53.5 | 54.16 | 52.91 | 52.99 | 15,162,960.751891 |
11/02/00 | 52.15 | 53.45 | 51.83 | 53.36 | 17,584,119.018255 |
11/01/00 | 51.29 | 52.68 | 51.29 | 51.92 | 18,451,971.549828 |
10/31/00 | 50.81 | 51.3 | 49.71 | 51.16 | 18,256,161.812586 |
10/30/00 | 51.31 | 52.23 | 50.65 | 50.84 | 12,016,857.021266 |
10/27/00 | 51.79 | 52.15 | 50.66 | 51.33 | 9,132,767.078986 |
10/26/00 | 52.12 | 52.12 | 51.47 | 51.59 | 3,302,360.635872 |
10/25/00 | 49.53 | 51.22 | 49.28 | 50.97 | 17,225,127.096863 |
10/24/00 | 48.6 | 49.78 | 48.11 | 49.5 | 15,278,449.368029 |