Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 33.56 | 34.00 | 33.08 | 33.98 | 8,498,575 | +0.37(+1.09%) |
May 30, 2001 | 34.10 | 34.50 | 33.45 | 33.61 | 7,814,963 | -0.49(-1.44%) |
May 29, 2001 | 33.88 | 34.19 | 33.25 | 34.10 | 7,799,196 | +0.44(+1.29%) |
May 25, 2001 | 34.05 | 34.35 | 33.60 | 33.67 | 5,580,422 | -0.44(-1.30%) |
May 24, 2001 | 33.84 | 34.50 | 33.84 | 34.11 | 7,838,107 | +0.29(+0.86%) |
May 23, 2001 | 34.43 | 34.44 | 33.45 | 33.82 | 9,088,889 | -0.76(-2.20%) |
May 22, 2001 | 34.46 | 34.98 | 34.37 | 34.58 | 12,657,964 | +0.41(+1.19%) |
May 21, 2001 | 33.52 | 34.22 | 32.98 | 34.17 | 9,995,116 | +0.88(+2.64%) |
May 18, 2001 | 33.74 | 33.74 | 33.11 | 33.29 | 8,037,723 | -0.02(-0.06%) |
May 17, 2001 | 33.23 | 33.70 | 33.09 | 33.32 | 11,308,965 | -0.08(-0.25%) |
May 16, 2001 | 32.76 | 33.63 | 32.22 | 33.40 | 13,521,809 | +0.71(+2.18%) |
May 15, 2001 | 32.77 | 33.14 | 32.51 | 32.69 | 8,420,320 | -0.25(-0.76%) |
May 14, 2001 | 32.08 | 33.03 | 32.04 | 32.93 | 7,912,023 | +0.83(+2.58%) |
May 11, 2001 | 32.85 | 33.05 | 32.04 | 32.11 | 8,209,711 | -0.74(-2.25%) |
May 10, 2001 | 33.18 | 33.82 | 32.67 | 32.84 | 8,542,693 | +0.18(+0.55%) |
May 09, 2001 | 32.67 | 32.91 | 32.49 | 32.67 | 9,388,891 | -0.35(-1.05%) |
May 08, 2001 | 33.70 | 33.86 | 32.84 | 33.01 | 12,577,973 | -1.00(-2.95%) |
May 07, 2001 | 33.91 | 34.52 | 33.61 | 34.01 | 14,651,085 | -0.97(-2.77%) |
May 04, 2001 | 33.36 | 34.98 | 33.32 | 34.98 | 11,894,794 | +1.11(+3.27%) |
May 03, 2001 | 33.60 | 33.97 | 33.40 | 33.88 | 10,840,012 | -0.39(-1.15%) |
May 02, 2001 | 34.05 | 34.48 | 33.39 | 34.27 | 9,768,162 | +0.58(+1.72%) |
May 01, 2001 | 33.52 | 33.69 | 32.87 | 33.69 | 11,645,998 | +0.52(+1.56%) |
Apr 30, 2001 | 34.59 | 34.84 | 33.01 | 33.17 | 11,192,522 | -1.29(-3.75%) |
Apr 27, 2001 | 34.20 | 34.61 | 33.91 | 34.46 | 9,216,759 | +0.93(+2.78%) |
Apr 26, 2001 | 33.01 | 33.81 | 32.67 | 33.53 | 10,143,526 | +0.71(+2.15%) |
Apr 25, 2001 | 32.84 | 32.91 | 31.81 | 32.82 | 11,687,078 | +0.06(+0.17%) |
Apr 24, 2001 | 33.05 | 33.46 | 32.73 | 32.77 | 8,937,875 | +0.07(+0.21%) |
Apr 23, 2001 | 33.15 | 33.32 | 32.31 | 32.70 | 7,428,894 | -0.35(-1.05%) |
Apr 20, 2001 | 33.73 | 33.73 | 32.70 | 33.05 | 12,289,831 | -0.69(-2.05%) |
Apr 19, 2001 | 33.88 | 34.21 | 33.32 | 33.74 | 16,769,907 | -0.21(-0.61%) |
Apr 18, 2001 | 32.46 | 34.65 | 32.15 | 33.94 | 21,996,372 | +2.58(+8.22%) |
Apr 17, 2001 | 31.14 | 31.79 | 30.95 | 31.37 | 7,399,530 | -0.09(-0.29%) |
Apr 16, 2001 | 31.37 | 32.06 | 31.12 | 31.46 | 9,224,281 | +0.09(+0.29%) |
Apr 12, 2001 | 30.59 | 31.63 | 30.42 | 31.37 | 9,750,370 | +0.44(+1.41%) |
Apr 11, 2001 | 30.59 | 31.66 | 30.45 | 30.93 | 14,317,379 | +1.00(+3.33%) |
Apr 10, 2001 | 28.62 | 29.94 | 28.50 | 29.93 | 11,517,405 | +1.99(+7.13%) |
Apr 09, 2001 | 27.58 | 28.75 | 27.58 | 27.94 | 10,684,370 | +0.02(+0.07%) |
Apr 06, 2001 | 28.76 | 29.38 | 27.31 | 27.92 | 14,160,580 | -1.46(-4.96%) |
Apr 05, 2001 | 28.55 | 29.71 | 28.52 | 29.38 | 12,504,780 | +1.39(+4.96%) |
Apr 04, 2001 | 28.62 | 28.86 | 27.11 | 27.99 | 16,828,490 | -0.77(-2.67%) |
Apr 03, 2001 | 30.50 | 30.56 | 28.69 | 28.76 | 13,091,188 | -2.07(-6.73%) |
Apr 02, 2001 | 30.76 | 31.39 | 30.18 | 30.83 | 12,646,826 | -0.21(-0.67%) |
Mar 30, 2001 | 29.83 | 31.11 | 29.66 | 31.04 | 12,241,663 | +1.31(+4.42%) |
Mar 29, 2001 | 29.59 | 29.90 | 29.05 | 29.73 | 9,674,429 | +0.31(+1.06%) |
Mar 28, 2001 | 29.52 | 29.97 | 29.00 | 29.42 | 10,581,524 | -0.56(-1.87%) |
Mar 27, 2001 | 29.11 | 30.00 | 28.41 | 29.98 | 17,725,314 | +0.86(+2.97%) |
Mar 26, 2001 | 29.14 | 29.72 | 28.79 | 29.11 | 12,034,670 | +0.28(+0.96%) |
Mar 23, 2001 | 27.86 | 28.97 | 27.52 | 28.84 | 15,568,884 | +1.94(+7.20%) |
Mar 22, 2001 | 27.69 | 27.69 | 25.98 | 26.90 | 22,663,928 | -0.89(-3.21%) |
Mar 21, 2001 | 29.58 | 29.82 | 27.69 | 27.79 | 17,395,948 | -1.65(-5.61%) |
Mar 20, 2001 | 31.43 | 31.43 | 29.38 | 29.44 | 14,773,314 | -1.77(-5.67%) |
Mar 19, 2001 | 30.69 | 31.39 | 29.49 | 31.21 | 14,092,450 | +0.39(+1.28%) |
Mar 16, 2001 | 31.29 | 31.73 | 30.50 | 30.82 | 15,534,313 | -0.47(-1.50%) |
Mar 15, 2001 | 31.04 | 31.77 | 30.94 | 31.29 | 12,383,853 | +1.04(+3.45%) |
Mar 14, 2001 | 31.11 | 31.78 | 30.00 | 30.25 | 23,440,406 | -2.52(-7.70%) |
Mar 13, 2001 | 32.32 | 33.05 | 31.52 | 32.77 | 10,220,769 | +1.32(+4.20%) |
Mar 12, 2001 | 32.84 | 33.08 | 31.45 | 31.45 | 12,366,785 | -2.39(-7.07%) |
Mar 09, 2001 | 34.29 | 34.43 | 33.05 | 33.84 | 9,225,148 | -0.89(-2.57%) |
Mar 08, 2001 | 34.74 | 35.39 | 34.43 | 34.73 | 10,218,599 | -0.01(-0.02%) |
Mar 07, 2001 | 33.46 | 34.88 | 33.20 | 34.74 | 10,554,475 | +1.58(+4.77%) |
Mar 06, 2001 | 33.36 | 33.84 | 32.84 | 33.16 | 9,900,516 | +0.83(+2.57%) |
Mar 05, 2001 | 31.73 | 32.46 | 31.32 | 32.33 | 8,661,884 | +0.66(+2.10%) |
Mar 02, 2001 | 31.52 | 32.91 | 31.24 | 31.66 | 10,935,047 | -0.21(-0.67%) |