Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 21.90 | 22.15 | 21.81 | 21.90 | 10,415,651 | +0.09(+0.43%) |
May 30, 2001 | 22.11 | 22.16 | 21.74 | 21.81 | 10,729,926 | -0.19(-0.87%) |
May 29, 2001 | 21.60 | 22.05 | 21.35 | 22.00 | 13,924,071 | +0.47(+2.20%) |
May 25, 2001 | 21.45 | 21.73 | 21.44 | 21.53 | 9,182,259 | +0.04(+0.18%) |
May 24, 2001 | 21.30 | 21.81 | 21.26 | 21.49 | 11,891,497 | +0.27(+1.29%) |
May 23, 2001 | 21.05 | 21.38 | 21.05 | 21.22 | 15,075,785 | +0.17(+0.83%) |
May 22, 2001 | 21.30 | 21.49 | 20.96 | 21.04 | 29,099,842 | -0.35(-1.65%) |
May 21, 2001 | 22.37 | 22.41 | 21.28 | 21.40 | 22,873,734 | -0.92(-4.11%) |
May 18, 2001 | 22.16 | 22.36 | 22.16 | 22.31 | 9,961,256 | +0.18(+0.83%) |
May 17, 2001 | 22.28 | 22.47 | 22.01 | 22.13 | 9,715,751 | -0.17(-0.78%) |
May 16, 2001 | 21.81 | 22.41 | 21.73 | 22.30 | 17,994,382 | +0.61(+2.81%) |
May 15, 2001 | 21.71 | 21.92 | 21.43 | 21.70 | 12,059,079 | +0.00(+0.02%) |
May 14, 2001 | 21.86 | 22.00 | 21.63 | 21.69 | 10,326,697 | -0.36(-1.62%) |
May 11, 2001 | 22.29 | 22.34 | 21.88 | 22.05 | 9,875,353 | -0.24(-1.09%) |
May 10, 2001 | 21.90 | 22.34 | 21.81 | 22.29 | 10,308,624 | +0.40(+1.83%) |
May 09, 2001 | 21.73 | 22.07 | 21.70 | 21.89 | 15,755,970 | +0.16(+0.75%) |
May 08, 2001 | 21.94 | 22.08 | 21.64 | 21.73 | 14,105,031 | -0.43(-1.92%) |
May 07, 2001 | 22.41 | 22.96 | 22.04 | 22.16 | 18,148,586 | -0.43(-1.89%) |
May 04, 2001 | 22.04 | 22.67 | 22.01 | 22.58 | 17,077,612 | +0.60(+2.71%) |
May 03, 2001 | 21.86 | 22.26 | 21.86 | 21.98 | 15,077,428 | +0.25(+1.16%) |
May 02, 2001 | 22.19 | 22.19 | 21.67 | 21.73 | 15,450,379 | -0.46(-2.09%) |
May 01, 2001 | 21.55 | 22.30 | 21.50 | 22.20 | 17,273,124 | +0.85(+3.97%) |
Apr 30, 2001 | 21.72 | 22.15 | 21.35 | 21.35 | 16,688,466 | -0.41(-1.90%) |
Apr 27, 2001 | 21.43 | 21.84 | 21.23 | 21.76 | 16,054,519 | +0.08(+0.35%) |
Apr 26, 2001 | 21.30 | 21.69 | 21.09 | 21.69 | 23,404,644 | +0.09(+0.39%) |
Apr 25, 2001 | 20.86 | 21.60 | 20.66 | 21.60 | 28,560,012 | +1.17(+5.74%) |
Apr 24, 2001 | 20.58 | 20.66 | 20.23 | 20.43 | 11,500,238 | +0.00(+0.00%) |
Apr 23, 2001 | 20.34 | 20.71 | 20.30 | 20.43 | 15,180,230 | +0.34(+1.68%) |
Apr 20, 2001 | 19.81 | 20.26 | 19.73 | 20.09 | 15,910,173 | +0.28(+1.42%) |
Apr 19, 2001 | 19.85 | 19.94 | 19.43 | 19.81 | 19,794,830 | -0.14(-0.70%) |
Apr 18, 2001 | 20.37 | 20.45 | 19.68 | 19.95 | 21,637,760 | -0.42(-2.05%) |
Apr 17, 2001 | 19.73 | 20.58 | 19.71 | 20.37 | 14,219,099 | +0.53(+2.68%) |
Apr 16, 2001 | 19.59 | 20.02 | 19.56 | 19.84 | 10,043,638 | +0.29(+1.46%) |
Apr 12, 2001 | 19.47 | 19.64 | 19.20 | 19.55 | 9,635,715 | +0.06(+0.33%) |
Apr 11, 2001 | 20.09 | 20.09 | 19.31 | 19.49 | 15,286,553 | -0.78(-3.85%) |
Apr 10, 2001 | 20.05 | 20.38 | 20.04 | 20.27 | 16,194,639 | +0.24(+1.21%) |
Apr 09, 2001 | 19.90 | 20.10 | 19.88 | 20.02 | 14,011,148 | +0.11(+0.54%) |
Apr 06, 2001 | 19.39 | 20.23 | 19.36 | 19.92 | 19,913,124 | +0.22(+1.12%) |
Apr 05, 2001 | 19.60 | 19.86 | 19.56 | 19.70 | 24,475,384 | +0.26(+1.34%) |
Apr 04, 2001 | 19.00 | 19.49 | 18.76 | 19.44 | 17,692,078 | +0.47(+2.49%) |
Apr 03, 2001 | 19.65 | 19.65 | 18.75 | 18.96 | 19,541,814 | -0.72(-3.64%) |
Apr 02, 2001 | 20.32 | 20.55 | 19.63 | 19.68 | 14,686,873 | -0.54(-2.66%) |
Mar 30, 2001 | 20.17 | 20.55 | 20.08 | 20.22 | 15,740,009 | +0.26(+1.32%) |
Mar 29, 2001 | 19.60 | 20.41 | 19.43 | 19.95 | 16,448,829 | +0.18(+0.90%) |
Mar 28, 2001 | 20.02 | 20.05 | 19.28 | 19.77 | 21,348,130 | -0.35(-1.74%) |
Mar 27, 2001 | 19.24 | 20.20 | 18.96 | 20.12 | 25,736,002 | +0.84(+4.38%) |
Mar 26, 2001 | 18.73 | 19.58 | 18.53 | 19.28 | 21,738,216 | +0.79(+4.26%) |
Mar 23, 2001 | 18.34 | 18.70 | 18.07 | 18.49 | 31,512,408 | +0.21(+1.17%) |
Mar 22, 2001 | 18.68 | 18.71 | 17.67 | 18.28 | 36,857,188 | -0.60(-3.16%) |
Mar 21, 2001 | 18.87 | 18.96 | 18.54 | 18.87 | 27,198,000 | -0.26(-1.36%) |
Mar 20, 2001 | 20.02 | 20.03 | 18.84 | 19.13 | 34,636,140 | -0.95(-4.75%) |
Mar 19, 2001 | 20.47 | 20.65 | 20.09 | 20.09 | 15,460,237 | -0.43(-2.08%) |
Mar 16, 2001 | 20.09 | 20.57 | 20.08 | 20.51 | 24,298,648 | +0.38(+1.88%) |
Mar 15, 2001 | 20.41 | 20.41 | 19.97 | 20.14 | 16,927,868 | -0.33(-1.62%) |
Mar 14, 2001 | 20.49 | 20.88 | 20.38 | 20.47 | 17,827,740 | -0.62(-2.95%) |
Mar 13, 2001 | 20.79 | 21.14 | 20.39 | 21.09 | 21,838,202 | -0.04(-0.20%) |
Mar 12, 2001 | 21.86 | 21.99 | 21.13 | 21.13 | 20,147,596 | -0.92(-4.15%) |
Mar 09, 2001 | 21.90 | 22.17 | 21.73 | 22.05 | 20,453,656 | +0.38(+1.77%) |
Mar 08, 2001 | 21.30 | 21.73 | 21.18 | 21.67 | 18,250,920 | +0.35(+1.62%) |
Mar 07, 2001 | 20.69 | 21.45 | 20.68 | 21.32 | 21,493,180 | +0.52(+2.48%) |
Mar 06, 2001 | 20.91 | 20.92 | 20.68 | 20.80 | 12,719,313 | -0.21(-1.01%) |
Mar 05, 2001 | 21.05 | 21.29 | 20.99 | 21.02 | 13,034,996 | -0.16(-0.74%) |
Mar 02, 2001 | 20.77 | 21.22 | 20.77 | 21.18 | 21,205,428 | +0.49(+2.37%) |