Welcome aboard Minos.
chart.yahoo.com
Date Open High Low Close ***** Volume***** Adj. Close*
3-May-01 47.90 47.90 46.20 46.80 67,121,100 46.80
2-May-01 48.80 49.40 47.50 48.98 77,545,300 48.98
1-May-01 46.20 48.08 45.40 48.05 54,457,600 48.05
30-Apr-01 46.25 47.57 45.30 46.15 73,853,300 46.15
27-Apr-01 45.15 45.47 44.24 45.15 55,569,800 45.15
26-Apr-01 45.90 46.25 43.87 43.95 71,107,200 43.95
25-Apr-01 43.90 45.58 43.10 45.10 68,399,400 45.10
24-Apr-01 45.10 46.42 43.75 44.30 88,873,000 44.30
23-Apr-01 46.99 47.72 44.89 45.15 79,314,100 45.15
20-Apr-01 48.18 49.44 43.05 48.40 80,570,900 48.40
19-Apr-01 46.10 48.75 45.58 48.30 4,814,600 48.30
18-Apr-01 43.72 51 43.20 45.55 23,727,100 45.55
17-Apr-01 39.95 42.70 39.90 41.25 94,418,900 41.25
16-Apr-01 41.94 42.43 40.06 40.25 65,219,300 40.25
12-Apr-01 40.30 42.80 40 42.80 79,525,600 42.80
11-Apr-01 42.16 42.50 40.45 41 92,773,700 41
10-Apr-01 37.90 40.46 37.78 39.80 94,177,700 39.80
9-Apr-01 36.79 37.39 35.85 37.05 51,632,000 37.05
6-Apr-01 36.90 37.10 35.50 35.95 86,116,500 35.95
5-Apr-01 36 37.96 35.71 37.31 86,973,000 37.31
4-Apr-01 34.71 35.81 33.60 34.05 76,410,100 34.05
3-Apr-01 37.20 37.75 34.62 34.66 88,969,000 34.66
2-Apr-01 39.17 39.85 37.30 37.40 69,712,500 37.40
30-Mar-01 39.30 39.98 38 39.15 63,657,400 39.15
29-Mar-01 39.38 40.61 38.40 38.95 79,630,800 38.95
28-Mar-01 41.90 42.20 39.68 39.70 77,845,600 39.70
27-Mar-01 41.80 43.72 41.42 43.25 69,902,000 43.25
26-Mar-01 43.47 43.50 41.55 41.81 57,658,600 41.81
23-Mar-01 43.55 43.83 41.50 42.80 95,267,600 42.80
22-Mar-01 40.60 42.80 39.49 42.80 25,324,300 42.80
21-Mar-01 40.52 41.80 39.71 40.35 96,014,900 40.35
20-Mar-01 43.44 43.81 40.20 40.35 104,780,900 40.35
19-Mar-01 41.44 43.26 40.75 43.26 53,237,500 43.26
16-Mar-01 41.88 42.80 40.56 41.20 77,781,800 41.20
15-Mar-01 45.20 45.31 42.05 42.15 74,134,800 42.15
14-Mar-01 42.70 45.19 42.31 43.75 97,189,400 43.75
13-Mar-01 42.78 44.74 42.13 44.45 80,024,400 44.45
12-Mar-01 44 44.95 41.80 42.30 80,664,200 42.30
9-Mar-01 47.25 47.37 44.95 45.10 79,990,900 45.10
8-Mar-01 49.35 49.81 48.10 48.50 48,965,200 48.50
7-Mar-01 50.40 50.43 48.97 49.42 55,215,500 49.42
6-Mar-01 49.30 50.66 49.10 49.40 60,828,600 49.40
5-Mar-01 47.50 48.36 47.09 47.55 43,885,600 47.55
2-Mar-01 47.20 49.63 45.65 46.70 95,927,100 46.70
1-Mar-01 46.97 49.20 45.75 48.80 101,773,000 48.80
28-Feb-01 49.45 50.21 46.86 47.45 102,187,900 47.45
27-Feb-01 51.54 52.08 48.90 49 66,741,700 49
26-Feb-01 52.08 52.60 50.25 52.15 78,342,700 52.15
23-Feb-01 50.09 51.60 48.23 51.18 93,337,900 51.18
22-Feb-01 51.45 52.16 48.89 51 103,855,500 51
21-Feb-01 51.55 54.07 50.92 51.50 72,349,000 51.50
20-Feb-01 55.74 55.84 52.30 52.99 55,298,400 52.99
16-Feb-01 55.96 56.87 54.53 55.13 66,779,700 55.13
15-Feb-01 58.80 60.49 58.30 58.40 67,801,300 58.40
14-Feb-01 55.40 57.75 54.12 57.45 63,048,200 57.45
13-Feb-01 57.65 59.18 54.98 55.25 58,914,000 55.25
12-Feb-01 56.25 57.94 55.62 57.08 50,540,400 57.08
9-Feb-01 58.25 58.60 56 56.40 55,385,200 56.40
8-Feb-01 60.90 61.50 58.58 58.79 48,269,500 58.79
7-Feb-01 60.51 61.20 58.58 60.60 61,972,200 60.60
6-Feb-01 61.49 63.12 61.16 61.60 42,417,700 61.60
5-Feb-01 61.19 61.90 60.12 61.50 36,016,300 61.50
2-Feb-01 64.94 65.30 60 61.55 47,471,000 61.55
1-Feb-01 64.55 65.61 63.60 65.15 45,142,600 65.15
31-Jan-01 67.25 67.99 64.30 64.30 59,322,200 64.30 |
