Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 21.89 | 22.14 | 21.81 | 21.90 | 10,419,635 | +0.09(+0.43%) |
May 30, 2001 | 22.10 | 22.15 | 21.73 | 21.80 | 10,734,030 | -0.19(-0.87%) |
May 29, 2001 | 21.59 | 22.04 | 21.34 | 21.99 | 13,929,397 | +0.47(+2.20%) |
May 25, 2001 | 21.44 | 21.72 | 21.43 | 21.52 | 9,185,771 | +0.04(+0.18%) |
May 24, 2001 | 21.29 | 21.80 | 21.25 | 21.48 | 11,896,045 | +0.27(+1.29%) |
May 23, 2001 | 21.04 | 21.37 | 21.04 | 21.21 | 15,081,551 | +0.17(+0.83%) |
May 22, 2001 | 21.29 | 21.49 | 20.95 | 21.04 | 29,110,972 | -0.35(-1.65%) |
May 21, 2001 | 22.36 | 22.40 | 21.27 | 21.39 | 22,882,482 | -0.92(-4.11%) |
May 18, 2001 | 22.15 | 22.36 | 22.15 | 22.30 | 9,965,066 | +0.18(+0.83%) |
May 17, 2001 | 22.27 | 22.47 | 22.00 | 22.12 | 9,719,467 | -0.17(-0.78%) |
May 16, 2001 | 21.81 | 22.40 | 21.72 | 22.30 | 18,001,266 | +0.61(+2.81%) |
May 15, 2001 | 21.70 | 21.91 | 21.42 | 21.69 | 12,063,691 | +0.00(+0.02%) |
May 14, 2001 | 21.85 | 21.99 | 21.62 | 21.68 | 10,330,647 | -0.36(-1.62%) |
May 11, 2001 | 22.28 | 22.33 | 21.87 | 22.04 | 9,879,130 | -0.24(-1.09%) |
May 10, 2001 | 21.89 | 22.33 | 21.81 | 22.28 | 10,312,567 | +0.40(+1.83%) |
May 09, 2001 | 21.72 | 22.06 | 21.69 | 21.88 | 15,761,996 | +0.16(+0.74%) |
May 08, 2001 | 21.93 | 22.07 | 21.64 | 21.72 | 14,110,426 | -0.43(-1.92%) |
May 07, 2001 | 22.40 | 22.95 | 22.03 | 22.15 | 18,155,528 | -0.43(-1.89%) |
May 04, 2001 | 22.04 | 22.66 | 22.00 | 22.57 | 17,084,144 | +0.60(+2.71%) |
May 03, 2001 | 21.85 | 22.25 | 21.85 | 21.98 | 15,083,195 | +0.25(+1.16%) |
May 02, 2001 | 22.18 | 22.18 | 21.66 | 21.73 | 15,456,289 | -0.46(-2.09%) |
May 01, 2001 | 21.55 | 22.30 | 21.49 | 22.19 | 17,279,730 | +0.85(+3.97%) |
Apr 30, 2001 | 21.71 | 22.14 | 21.34 | 21.34 | 16,694,849 | -0.41(-1.90%) |
Apr 27, 2001 | 21.42 | 21.83 | 21.22 | 21.75 | 16,060,659 | +0.08(+0.35%) |
Apr 26, 2001 | 21.29 | 21.68 | 21.08 | 21.68 | 23,413,596 | +0.09(+0.39%) |
Apr 25, 2001 | 20.85 | 21.59 | 20.66 | 21.59 | 28,570,936 | +1.17(+5.74%) |
Apr 24, 2001 | 20.57 | 20.65 | 20.22 | 20.42 | 11,504,637 | +0.00(+0.00%) |
Apr 23, 2001 | 20.33 | 20.70 | 20.29 | 20.42 | 15,186,036 | +0.34(+1.68%) |
Apr 20, 2001 | 19.80 | 20.26 | 19.72 | 20.09 | 15,916,258 | +0.28(+1.42%) |
Apr 19, 2001 | 19.85 | 19.93 | 19.43 | 19.80 | 19,802,402 | -0.14(-0.70%) |
Apr 18, 2001 | 20.36 | 20.44 | 19.68 | 19.94 | 21,646,036 | -0.42(-2.05%) |
Apr 17, 2001 | 19.72 | 20.57 | 19.70 | 20.36 | 14,224,538 | +0.53(+2.68%) |
Apr 16, 2001 | 19.58 | 20.02 | 19.55 | 19.83 | 10,047,480 | +0.29(+1.46%) |
Apr 12, 2001 | 19.46 | 19.63 | 19.19 | 19.54 | 9,639,401 | +0.06(+0.33%) |
Apr 11, 2001 | 20.08 | 20.09 | 19.30 | 19.48 | 15,292,400 | -0.78(-3.85%) |
Apr 10, 2001 | 20.04 | 20.38 | 20.03 | 20.26 | 16,200,834 | +0.24(+1.21%) |
Apr 09, 2001 | 19.89 | 20.09 | 19.88 | 20.02 | 14,016,507 | +0.11(+0.53%) |
Apr 06, 2001 | 19.38 | 20.22 | 19.36 | 19.91 | 19,920,740 | +0.22(+1.12%) |
Apr 05, 2001 | 19.59 | 19.85 | 19.56 | 19.69 | 24,484,746 | +0.26(+1.34%) |
Apr 04, 2001 | 19.00 | 19.48 | 18.75 | 19.43 | 17,698,846 | +0.47(+2.49%) |
Apr 03, 2001 | 19.64 | 19.64 | 18.74 | 18.96 | 19,549,290 | -0.72(-3.64%) |
Apr 02, 2001 | 20.32 | 20.54 | 19.63 | 19.67 | 14,692,491 | -0.54(-2.66%) |
Mar 30, 2001 | 20.16 | 20.55 | 20.07 | 20.21 | 15,746,030 | +0.26(+1.32%) |
Mar 29, 2001 | 19.59 | 20.40 | 19.43 | 19.94 | 16,455,120 | +0.18(+0.91%) |
Mar 28, 2001 | 20.01 | 20.05 | 19.28 | 19.77 | 21,356,296 | -0.35(-1.74%) |
Mar 27, 2001 | 19.23 | 20.19 | 18.95 | 20.12 | 25,745,846 | +0.84(+4.38%) |
Mar 26, 2001 | 18.72 | 19.57 | 18.53 | 19.27 | 21,746,530 | +0.79(+4.26%) |
Mar 23, 2001 | 18.33 | 18.70 | 18.07 | 18.48 | 31,524,462 | +0.21(+1.17%) |
Mar 22, 2001 | 18.68 | 18.70 | 17.66 | 18.27 | 36,871,284 | -0.60(-3.16%) |
Mar 21, 2001 | 18.87 | 18.95 | 18.53 | 18.87 | 27,208,404 | -0.26(-1.36%) |
Mar 20, 2001 | 20.02 | 20.02 | 18.84 | 19.13 | 34,649,388 | -0.95(-4.75%) |
Mar 19, 2001 | 20.46 | 20.64 | 20.08 | 20.08 | 15,466,150 | -0.43(-2.08%) |
Mar 16, 2001 | 20.08 | 20.56 | 20.08 | 20.51 | 24,307,942 | +0.38(+1.88%) |
Mar 15, 2001 | 20.40 | 20.40 | 19.97 | 20.13 | 16,934,342 | -0.33(-1.62%) |
Mar 14, 2001 | 20.49 | 20.87 | 20.38 | 20.46 | 17,834,558 | -0.62(-2.95%) |
Mar 13, 2001 | 20.78 | 21.13 | 20.38 | 21.08 | 21,846,554 | -0.04(-0.20%) |
Mar 12, 2001 | 21.85 | 21.98 | 21.12 | 21.12 | 20,155,304 | -0.92(-4.15%) |
Mar 09, 2001 | 21.89 | 22.16 | 21.72 | 22.04 | 20,461,480 | +0.38(+1.77%) |
Mar 08, 2001 | 21.29 | 21.72 | 21.17 | 21.66 | 18,257,900 | +0.34(+1.62%) |
Mar 07, 2001 | 20.68 | 21.44 | 20.67 | 21.31 | 21,501,400 | +0.52(+2.48%) |
Mar 06, 2001 | 20.90 | 20.91 | 20.67 | 20.80 | 12,724,178 | -0.21(-1.01%) |
Mar 05, 2001 | 21.04 | 21.29 | 20.98 | 21.01 | 13,039,982 | -0.16(-0.74%) |
Mar 02, 2001 | 20.76 | 21.21 | 20.76 | 21.17 | 21,213,538 | +0.49(+2.37%) |