Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 45.80 | 46.89 | 45.55 | 46.40 | 3,135,800 | +0.60(+1.31%) |
May 30, 2001 | 46.70 | 46.70 | 45.72 | 45.80 | 3,581,200 | -1.02(-2.18%) |
May 29, 2001 | 45.62 | 46.97 | 45.60 | 46.82 | 2,779,200 | +1.20(+2.63%) |
May 25, 2001 | 45.77 | 46.27 | 45.50 | 45.62 | 2,744,000 | -0.15(-0.33%) |
May 24, 2001 | 47.14 | 47.14 | 45.54 | 45.77 | 4,459,000 | -1.62(-3.42%) |
May 23, 2001 | 49.13 | 49.13 | 47.15 | 47.39 | 4,263,100 | -1.92(-3.89%) |
May 22, 2001 | 49.49 | 49.49 | 48.84 | 49.31 | 2,741,900 | -0.33(-0.66%) |
May 21, 2001 | 49.18 | 49.80 | 48.59 | 49.64 | 2,790,100 | +0.46(+0.94%) |
May 18, 2001 | 49.50 | 49.50 | 48.56 | 49.18 | 3,738,000 | -0.52(-1.05%) |
May 17, 2001 | 48.69 | 49.88 | 48.13 | 49.70 | 4,237,400 | +1.01(+2.07%) |
May 16, 2001 | 46.75 | 48.69 | 45.95 | 48.69 | 4,464,100 | +1.94(+4.15%) |
May 15, 2001 | 46.78 | 46.88 | 45.95 | 46.75 | 2,346,900 | -0.03(-0.06%) |
May 14, 2001 | 46.00 | 46.78 | 45.76 | 46.78 | 2,443,400 | +0.78(+1.70%) |
May 11, 2001 | 46.97 | 47.15 | 45.97 | 46.00 | 3,384,900 | -0.97(-2.07%) |
May 10, 2001 | 46.00 | 47.84 | 46.00 | 46.97 | 4,202,400 | +1.03(+2.24%) |
May 09, 2001 | 45.80 | 46.74 | 45.44 | 45.94 | 2,684,700 | +0.14(+0.31%) |
May 08, 2001 | 45.75 | 46.10 | 45.36 | 45.80 | 2,883,400 | +0.05(+0.11%) |
May 07, 2001 | 46.16 | 46.80 | 45.73 | 45.75 | 2,205,300 | -0.41(-0.89%) |
May 04, 2001 | 45.29 | 46.23 | 44.30 | 46.16 | 2,769,100 | +0.87(+1.92%) |
May 03, 2001 | 45.39 | 45.39 | 44.33 | 45.29 | 2,188,900 | -0.19(-0.42%) |
May 02, 2001 | 45.28 | 45.96 | 44.82 | 45.48 | 2,925,500 | +0.20(+0.44%) |
May 01, 2001 | 45.19 | 45.45 | 44.40 | 45.28 | 2,849,300 | +0.09(+0.20%) |
Apr 30, 2001 | 46.22 | 46.68 | 44.70 | 45.19 | 2,898,800 | -1.03(-2.23%) |
Apr 27, 2001 | 46.00 | 46.97 | 45.77 | 46.22 | 4,393,700 | +0.22(+0.48%) |
Apr 26, 2001 | 44.56 | 46.11 | 44.07 | 46.00 | 2,957,200 | +1.44(+3.23%) |
Apr 25, 2001 | 44.80 | 44.95 | 43.76 | 44.56 | 2,394,300 | -0.24(-0.54%) |
Apr 24, 2001 | 44.58 | 45.29 | 44.58 | 44.80 | 3,232,200 | +0.67(+1.52%) |
Apr 23, 2001 | 45.04 | 45.23 | 43.96 | 44.13 | 2,394,800 | -0.91(-2.02%) |
Apr 20, 2001 | 45.90 | 45.90 | 44.86 | 45.04 | 3,136,700 | -0.90(-1.96%) |
Apr 19, 2001 | 45.99 | 45.99 | 45.41 | 45.94 | 2,722,900 | -0.44(-0.95%) |
Apr 18, 2001 | 45.18 | 47.15 | 44.44 | 46.38 | 4,486,100 | +1.20(+2.66%) |
Apr 17, 2001 | 45.23 | 45.23 | 44.30 | 45.18 | 1,956,100 | -0.21(-0.46%) |
Apr 16, 2001 | 45.65 | 46.40 | 44.57 | 45.39 | 2,385,900 | -0.26(-0.57%) |
Apr 12, 2001 | 45.05 | 45.70 | 44.71 | 45.65 | 2,833,400 | +0.60(+1.33%) |
Apr 11, 2001 | 45.62 | 45.62 | 44.15 | 45.05 | 3,493,100 | -0.57(-1.25%) |
Apr 10, 2001 | 43.51 | 45.87 | 43.51 | 45.62 | 4,757,400 | +2.16(+4.97%) |
Apr 09, 2001 | 42.62 | 44.10 | 42.59 | 43.46 | 2,286,300 | +0.84(+1.97%) |
Apr 06, 2001 | 43.50 | 43.50 | 41.80 | 42.62 | 2,582,700 | -0.88(-2.02%) |
Apr 05, 2001 | 42.26 | 43.60 | 42.26 | 43.50 | 3,796,600 | +2.03(+4.90%) |
Apr 04, 2001 | 40.25 | 41.73 | 40.10 | 41.47 | 3,992,300 | +1.22(+3.03%) |
Apr 03, 2001 | 40.96 | 41.20 | 40.00 | 40.25 | 4,301,600 | -0.71(-1.73%) |
Apr 02, 2001 | 40.70 | 42.25 | 40.70 | 40.96 | 4,395,000 | +0.26(+0.64%) |
Mar 30, 2001 | 41.20 | 41.20 | 40.06 | 40.70 | 4,024,300 | -1.01(-2.42%) |
Mar 29, 2001 | 41.49 | 42.04 | 40.95 | 41.71 | 2,858,900 | +0.22(+0.53%) |
Mar 28, 2001 | 42.27 | 42.27 | 41.01 | 41.49 | 3,444,300 | -0.96(-2.26%) |
Mar 27, 2001 | 41.97 | 42.76 | 41.56 | 42.45 | 4,205,700 | +0.48(+1.14%) |
Mar 26, 2001 | 41.03 | 42.40 | 40.96 | 41.97 | 3,313,600 | +0.94(+2.29%) |
Mar 23, 2001 | 40.98 | 42.17 | 40.53 | 41.03 | 3,880,600 | +0.05(+0.12%) |
Mar 22, 2001 | 42.21 | 42.21 | 39.86 | 40.98 | 6,529,500 | -1.86(-4.34%) |
Mar 21, 2001 | 43.50 | 43.80 | 42.20 | 42.84 | 3,889,000 | -0.66(-1.52%) |
Mar 20, 2001 | 43.64 | 45.14 | 42.65 | 43.50 | 3,612,000 | -0.14(-0.32%) |
Mar 19, 2001 | 42.66 | 44.11 | 42.66 | 43.64 | 2,635,600 | +1.30(+3.07%) |
Mar 16, 2001 | 43.00 | 43.83 | 42.34 | 42.34 | 4,554,300 | -0.66(-1.53%) |
Mar 15, 2001 | 43.71 | 44.80 | 42.75 | 43.00 | 2,730,800 | -0.71(-1.62%) |
Mar 14, 2001 | 44.73 | 44.73 | 43.40 | 43.71 | 3,633,500 | -1.65(-3.64%) |
Mar 13, 2001 | 45.48 | 45.98 | 44.18 | 45.36 | 2,817,300 | -0.12(-0.26%) |
Mar 12, 2001 | 46.99 | 46.99 | 45.45 | 45.48 | 3,054,500 | -1.62(-3.44%) |
Mar 09, 2001 | 47.88 | 47.88 | 46.61 | 47.10 | 2,835,000 | -0.90(-1.87%) |
Mar 08, 2001 | 47.80 | 48.15 | 46.55 | 48.00 | 2,885,500 | +0.20(+0.42%) |
Mar 07, 2001 | 46.03 | 47.88 | 45.85 | 47.80 | 5,293,400 | +1.77(+3.85%) |
Mar 06, 2001 | 46.35 | 46.50 | 45.76 | 46.03 | 2,542,400 | -0.32(-0.69%) |
Mar 05, 2001 | 44.90 | 46.39 | 44.90 | 46.35 | 3,573,900 | +1.63(+3.64%) |
Mar 02, 2001 | 43.74 | 45.24 | 43.55 | 44.72 | 3,970,100 | +0.98(+2.24%) |