Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 42.36 | 43.58 | 42.35 | 43.15 | 2,776,500 | +0.79(+1.86%) |
May 30, 2001 | 43.46 | 43.61 | 42.12 | 42.36 | 2,937,400 | -1.10(-2.53%) |
May 29, 2001 | 43.16 | 44.00 | 43.10 | 43.46 | 3,184,000 | +0.30(+0.70%) |
May 25, 2001 | 42.51 | 43.38 | 42.51 | 43.16 | 2,571,800 | +0.65(+1.53%) |
May 24, 2001 | 43.58 | 43.80 | 42.39 | 42.51 | 3,511,500 | -1.07(-2.46%) |
May 23, 2001 | 43.60 | 44.05 | 43.43 | 43.58 | 3,688,500 | -0.02(-0.05%) |
May 22, 2001 | 45.36 | 45.40 | 43.50 | 43.60 | 4,113,300 | -1.76(-3.88%) |
May 21, 2001 | 44.95 | 45.64 | 43.96 | 45.36 | 4,080,700 | +0.41(+0.91%) |
May 18, 2001 | 44.76 | 45.27 | 43.90 | 44.95 | 4,180,400 | +0.19(+0.42%) |
May 17, 2001 | 44.51 | 45.71 | 44.50 | 44.76 | 8,758,900 | +0.25(+0.56%) |
May 16, 2001 | 42.00 | 44.54 | 41.80 | 44.51 | 8,372,000 | +2.51(+5.98%) |
May 15, 2001 | 41.30 | 42.22 | 41.06 | 42.00 | 4,125,800 | +0.70(+1.69%) |
May 14, 2001 | 40.27 | 41.30 | 40.01 | 41.30 | 3,181,400 | +1.03(+2.56%) |
May 11, 2001 | 41.55 | 41.55 | 39.86 | 40.27 | 3,830,800 | -1.64(-3.91%) |
May 10, 2001 | 41.49 | 42.00 | 41.49 | 41.91 | 3,791,900 | +0.53(+1.28%) |
May 09, 2001 | 40.34 | 41.48 | 40.25 | 41.38 | 2,684,700 | +1.04(+2.58%) |
May 08, 2001 | 41.00 | 41.20 | 40.09 | 40.34 | 2,468,800 | -0.66(-1.61%) |
May 07, 2001 | 41.90 | 41.90 | 40.50 | 41.00 | 2,264,100 | -0.90(-2.15%) |
May 04, 2001 | 40.89 | 41.90 | 40.25 | 41.90 | 2,387,300 | +1.01(+2.47%) |
May 03, 2001 | 41.33 | 41.57 | 40.28 | 40.89 | 2,738,600 | -0.44(-1.06%) |
May 02, 2001 | 41.50 | 41.90 | 40.64 | 41.33 | 2,928,700 | -0.17(-0.41%) |
May 01, 2001 | 41.40 | 41.65 | 41.00 | 41.50 | 2,771,700 | +0.10(+0.24%) |
Apr 30, 2001 | 41.99 | 42.40 | 40.95 | 41.40 | 3,381,900 | -0.59(-1.41%) |
Apr 27, 2001 | 42.08 | 42.50 | 41.50 | 41.99 | 3,417,400 | -0.09(-0.21%) |
Apr 26, 2001 | 40.49 | 42.29 | 40.26 | 42.08 | 5,195,500 | +1.59(+3.93%) |
Apr 25, 2001 | 39.96 | 40.50 | 39.25 | 40.49 | 3,707,600 | +0.53(+1.33%) |
Apr 24, 2001 | 40.42 | 40.68 | 39.58 | 39.96 | 3,698,100 | -0.46(-1.14%) |
Apr 23, 2001 | 40.35 | 40.88 | 39.90 | 40.42 | 4,651,200 | +0.07(+0.17%) |
Apr 20, 2001 | 39.44 | 41.40 | 39.40 | 40.35 | 8,667,700 | +0.91(+2.31%) |
Apr 19, 2001 | 39.60 | 39.75 | 38.75 | 39.44 | 3,938,100 | -0.16(-0.40%) |
Apr 18, 2001 | 38.25 | 39.74 | 38.25 | 39.60 | 8,348,800 | +1.42(+3.72%) |
Apr 17, 2001 | 39.00 | 39.00 | 37.75 | 38.18 | 3,923,200 | -0.82(-2.10%) |
Apr 16, 2001 | 38.99 | 39.60 | 38.71 | 39.00 | 3,436,000 | +0.01(+0.03%) |
Apr 12, 2001 | 39.01 | 39.15 | 38.64 | 38.99 | 4,375,600 | -0.02(-0.05%) |
Apr 11, 2001 | 39.25 | 39.69 | 38.75 | 39.01 | 6,328,000 | -0.24(-0.61%) |
Apr 10, 2001 | 38.75 | 39.98 | 38.75 | 39.25 | 11,089,300 | +1.75(+4.67%) |
Apr 09, 2001 | 36.62 | 37.96 | 36.62 | 37.50 | 3,585,900 | +1.10(+3.02%) |
Apr 06, 2001 | 37.50 | 37.50 | 35.88 | 36.40 | 4,030,200 | -1.10(-2.93%) |
Apr 05, 2001 | 36.19 | 37.50 | 36.19 | 37.50 | 5,175,800 | +1.95(+5.49%) |
Apr 04, 2001 | 34.45 | 35.95 | 33.81 | 35.55 | 3,386,500 | +1.10(+3.19%) |
Apr 03, 2001 | 35.31 | 35.31 | 33.75 | 34.45 | 2,757,800 | -0.86(-2.44%) |
Apr 02, 2001 | 35.95 | 36.40 | 34.80 | 35.31 | 4,365,500 | -0.64(-1.78%) |
Mar 30, 2001 | 35.05 | 35.95 | 34.80 | 35.95 | 3,375,000 | +0.90(+2.57%) |
Mar 29, 2001 | 35.05 | 35.66 | 34.50 | 35.05 | 2,108,800 | +0.00(+0.00%) |
Mar 28, 2001 | 35.81 | 35.81 | 33.80 | 35.05 | 2,841,800 | -0.76(-2.12%) |
Mar 27, 2001 | 34.25 | 35.93 | 34.25 | 35.81 | 4,017,000 | +1.81(+5.32%) |
Mar 26, 2001 | 33.62 | 34.39 | 33.39 | 34.00 | 3,307,000 | +0.38(+1.13%) |
Mar 23, 2001 | 33.34 | 34.15 | 33.07 | 33.62 | 3,572,800 | +0.28(+0.84%) |
Mar 22, 2001 | 34.25 | 34.25 | 32.02 | 33.34 | 5,622,900 | -1.30(-3.75%) |
Mar 21, 2001 | 35.75 | 35.75 | 34.48 | 34.64 | 4,496,200 | -1.64(-4.52%) |
Mar 20, 2001 | 36.00 | 37.50 | 36.00 | 36.28 | 4,007,400 | +0.35(+0.97%) |
Mar 19, 2001 | 35.05 | 36.09 | 35.05 | 35.93 | 3,123,300 | +0.94(+2.69%) |
Mar 16, 2001 | 35.24 | 35.24 | 34.27 | 34.99 | 6,487,700 | -0.78(-2.18%) |
Mar 15, 2001 | 35.55 | 36.65 | 35.50 | 35.77 | 5,082,400 | +0.22(+0.62%) |
Mar 14, 2001 | 36.27 | 36.27 | 35.19 | 35.55 | 4,297,500 | -1.50(-4.05%) |
Mar 13, 2001 | 35.99 | 37.60 | 35.37 | 37.05 | 3,871,800 | +1.06(+2.95%) |
Mar 12, 2001 | 37.00 | 37.10 | 35.90 | 35.99 | 4,094,800 | -1.01(-2.73%) |
Mar 09, 2001 | 39.00 | 39.19 | 36.93 | 37.00 | 4,616,400 | -2.00(-5.13%) |
Mar 08, 2001 | 39.29 | 39.58 | 38.52 | 39.00 | 4,695,900 | -0.29(-0.74%) |
Mar 07, 2001 | 37.99 | 39.40 | 37.81 | 39.29 | 4,454,100 | +1.30(+3.42%) |
Mar 06, 2001 | 38.08 | 38.28 | 37.60 | 37.99 | 3,832,400 | -0.09(-0.24%) |
Mar 05, 2001 | 37.38 | 38.45 | 37.38 | 38.08 | 4,182,600 | +1.08(+2.92%) |
Mar 02, 2001 | 36.48 | 37.78 | 36.25 | 37.00 | 3,281,000 | +0.52(+1.43%) |