Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 30.87 | 31.13 | 30.44 | 30.72 | 5,103,748 | -0.16(-0.50%) |
May 30, 2001 | 31.52 | 31.52 | 30.75 | 30.87 | 5,782,339 | -0.82(-2.58%) |
May 29, 2001 | 31.71 | 31.91 | 31.09 | 31.69 | 4,526,759 | -0.02(-0.06%) |
May 25, 2001 | 32.07 | 32.07 | 31.24 | 31.71 | 6,529,285 | -0.64(-1.98%) |
May 24, 2001 | 32.16 | 32.96 | 32.15 | 32.35 | 6,131,003 | +0.18(+0.57%) |
May 23, 2001 | 33.38 | 33.38 | 32.15 | 32.16 | 6,235,901 | -1.35(-4.03%) |
May 22, 2001 | 33.30 | 33.81 | 32.70 | 33.51 | 7,041,523 | +0.21(+0.64%) |
May 21, 2001 | 32.54 | 33.62 | 32.54 | 33.30 | 10,871,161 | +1.63(+5.15%) |
May 18, 2001 | 31.58 | 31.75 | 31.20 | 31.67 | 8,180,573 | +0.09(+0.28%) |
May 17, 2001 | 31.14 | 32.30 | 31.09 | 31.58 | 9,666,434 | +0.44(+1.40%) |
May 16, 2001 | 30.21 | 31.57 | 29.43 | 31.14 | 8,073,822 | +0.93(+3.09%) |
May 15, 2001 | 30.07 | 30.50 | 29.69 | 30.21 | 4,785,246 | +0.15(+0.48%) |
May 14, 2001 | 30.38 | 30.77 | 29.87 | 30.07 | 2,868,059 | -0.31(-1.02%) |
May 11, 2001 | 30.19 | 30.79 | 29.99 | 30.38 | 4,402,097 | +0.18(+0.61%) |
May 10, 2001 | 29.37 | 30.36 | 29.37 | 30.19 | 5,259,704 | +1.19(+4.12%) |
May 09, 2001 | 29.46 | 29.46 | 29.00 | 29.00 | 3,584,739 | -0.69(-2.32%) |
May 08, 2001 | 30.09 | 30.09 | 29.49 | 29.69 | 2,720,544 | -0.42(-1.39%) |
May 07, 2001 | 30.03 | 30.28 | 29.48 | 30.10 | 3,108,222 | +0.08(+0.26%) |
May 04, 2001 | 30.08 | 30.11 | 29.43 | 30.03 | 3,003,736 | -0.05(-0.16%) |
May 03, 2001 | 30.36 | 30.50 | 29.70 | 30.08 | 4,153,081 | -0.28(-0.93%) |
May 02, 2001 | 29.82 | 30.94 | 29.82 | 30.36 | 3,836,741 | +0.68(+2.29%) |
May 01, 2001 | 29.41 | 30.60 | 29.41 | 29.68 | 4,245,317 | +0.29(+0.99%) |
Apr 30, 2001 | 30.05 | 30.55 | 29.39 | 29.39 | 3,984,874 | -0.66(-2.20%) |
Apr 27, 2001 | 30.62 | 30.99 | 29.63 | 30.05 | 4,859,467 | -0.57(-1.87%) |
Apr 26, 2001 | 30.11 | 31.06 | 30.11 | 30.62 | 6,833,580 | +0.69(+2.30%) |
Apr 25, 2001 | 28.03 | 30.06 | 28.03 | 29.93 | 9,300,373 | +2.17(+7.80%) |
Apr 24, 2001 | 29.13 | 29.13 | 27.76 | 27.76 | 6,378,681 | -1.41(-4.83%) |
Apr 23, 2001 | 30.46 | 30.46 | 29.05 | 29.17 | 5,795,722 | -1.29(-4.24%) |
Apr 20, 2001 | 30.77 | 30.77 | 29.64 | 30.46 | 5,344,322 | -0.51(-1.63%) |
Apr 19, 2001 | 30.99 | 31.09 | 30.32 | 30.97 | 5,345,146 | -0.02(-0.06%) |
Apr 18, 2001 | 29.14 | 31.07 | 28.85 | 30.99 | 7,722,276 | +1.85(+6.33%) |
Apr 17, 2001 | 28.33 | 29.14 | 28.01 | 29.14 | 5,178,998 | +0.82(+2.88%) |
Apr 16, 2001 | 28.26 | 28.80 | 28.08 | 28.33 | 3,515,460 | +0.07(+0.24%) |
Apr 12, 2001 | 27.81 | 28.36 | 27.39 | 28.26 | 3,161,340 | +0.45(+1.61%) |
Apr 11, 2001 | 28.41 | 28.41 | 27.51 | 27.81 | 4,575,142 | -0.60(-2.12%) |
Apr 10, 2001 | 27.84 | 28.79 | 27.84 | 28.41 | 4,810,775 | +0.63(+2.27%) |
Apr 09, 2001 | 27.68 | 28.07 | 27.25 | 27.78 | 3,401,709 | +0.11(+0.39%) |
Apr 06, 2001 | 27.28 | 27.68 | 26.78 | 27.68 | 4,087,507 | +0.40(+1.46%) |
Apr 05, 2001 | 26.39 | 27.48 | 26.39 | 27.28 | 5,467,544 | +0.95(+3.62%) |
Apr 04, 2001 | 26.33 | 26.71 | 26.08 | 26.33 | 6,479,358 | +0.00(+0.00%) |
Apr 03, 2001 | 26.94 | 26.94 | 25.71 | 26.33 | 7,433,216 | -0.85(-3.11%) |
Apr 02, 2001 | 27.78 | 28.14 | 27.09 | 27.17 | 4,050,654 | -0.61(-2.20%) |
Mar 30, 2001 | 27.30 | 28.03 | 26.84 | 27.78 | 3,896,756 | +0.49(+1.78%) |
Mar 29, 2001 | 27.55 | 27.66 | 26.57 | 27.30 | 3,583,710 | -0.25(-0.92%) |
Mar 28, 2001 | 27.70 | 27.70 | 26.70 | 27.55 | 9,291,314 | -0.82(-2.88%) |
Mar 27, 2001 | 27.12 | 28.91 | 27.08 | 28.37 | 8,348,677 | +1.24(+4.58%) |
Mar 26, 2001 | 27.02 | 27.69 | 26.47 | 27.12 | 5,383,337 | +0.10(+0.36%) |
Mar 23, 2001 | 26.20 | 27.19 | 25.79 | 27.02 | 7,629,114 | +0.83(+3.15%) |
Mar 22, 2001 | 26.60 | 26.71 | 25.32 | 26.20 | 9,258,888 | -0.40(-1.50%) |
Mar 21, 2001 | 26.14 | 27.10 | 25.71 | 26.60 | 7,612,643 | +0.46(+1.75%) |
Mar 20, 2001 | 27.21 | 27.42 | 25.88 | 26.14 | 4,421,965 | -1.07(-3.93%) |
Mar 19, 2001 | 26.73 | 27.39 | 26.53 | 27.21 | 3,928,565 | +0.48(+1.78%) |
Mar 16, 2001 | 27.19 | 27.19 | 26.29 | 26.73 | 8,368,853 | -0.47(-1.71%) |
Mar 15, 2001 | 26.32 | 27.32 | 26.23 | 27.20 | 5,341,749 | +0.88(+3.36%) |
Mar 14, 2001 | 27.22 | 27.25 | 25.55 | 26.32 | 6,108,047 | -0.90(-3.32%) |
Mar 13, 2001 | 26.72 | 27.37 | 26.15 | 27.22 | 8,700,017 | +0.50(+1.85%) |
Mar 12, 2001 | 28.55 | 28.55 | 26.23 | 26.72 | 7,329,965 | -2.15(-7.44%) |
Mar 09, 2001 | 29.00 | 29.31 | 28.56 | 28.87 | 3,649,387 | -0.13(-0.44%) |
Mar 08, 2001 | 29.12 | 29.50 | 28.90 | 29.00 | 5,052,894 | -0.13(-0.43%) |
Mar 07, 2001 | 29.05 | 29.53 | 29.05 | 29.12 | 6,243,107 | +0.24(+0.84%) |
Mar 06, 2001 | 28.69 | 29.05 | 28.27 | 28.88 | 7,489,319 | +0.19(+0.68%) |
Mar 05, 2001 | 29.13 | 29.14 | 28.46 | 28.69 | 4,390,567 | -0.45(-1.53%) |
Mar 02, 2001 | 29.34 | 29.34 | 27.86 | 29.13 | 6,824,624 | -0.34(-1.15%) |