Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 22.20 | 22.23 | 21.78 | 22.07 | 21,440,012 | -0.16(-0.72%) |
May 30, 2001 | 22.35 | 22.38 | 22.06 | 22.23 | 18,211,308 | +0.08(+0.37%) |
May 29, 2001 | 21.98 | 22.17 | 21.83 | 22.14 | 19,633,244 | +0.61(+2.82%) |
May 25, 2001 | 21.88 | 21.95 | 21.36 | 21.54 | 24,778,528 | -0.55(-2.47%) |
May 24, 2001 | 22.15 | 22.23 | 21.64 | 22.08 | 29,808,362 | -0.32(-1.45%) |
May 23, 2001 | 22.87 | 22.90 | 21.76 | 22.41 | 31,046,822 | -0.25(-1.11%) |
May 22, 2001 | 22.77 | 22.82 | 22.38 | 22.66 | 17,394,220 | -0.37(-1.61%) |
May 21, 2001 | 23.05 | 23.10 | 22.74 | 23.03 | 15,149,172 | -0.05(-0.20%) |
May 18, 2001 | 23.12 | 23.15 | 22.65 | 23.08 | 19,558,998 | +0.05(+0.20%) |
May 17, 2001 | 23.04 | 23.17 | 22.81 | 23.03 | 35,046,940 | +0.07(+0.31%) |
May 16, 2001 | 22.05 | 23.04 | 22.05 | 22.96 | 35,040,524 | +0.85(+3.84%) |
May 15, 2001 | 22.02 | 22.25 | 21.62 | 22.11 | 22,197,820 | -0.17(-0.78%) |
May 14, 2001 | 22.12 | 22.35 | 21.74 | 22.28 | 17,196,752 | +0.16(+0.72%) |
May 11, 2001 | 22.50 | 22.76 | 22.02 | 22.12 | 17,585,860 | -0.38(-1.69%) |
May 10, 2001 | 22.64 | 22.85 | 22.35 | 22.50 | 16,164,507 | -0.37(-1.60%) |
May 09, 2001 | 22.66 | 22.87 | 22.41 | 22.87 | 21,533,694 | +0.23(+1.00%) |
May 08, 2001 | 22.23 | 22.66 | 22.17 | 22.64 | 17,603,158 | +0.12(+0.55%) |
May 07, 2001 | 22.28 | 22.58 | 22.23 | 22.52 | 15,333,036 | +0.16(+0.71%) |
May 04, 2001 | 21.70 | 22.46 | 21.66 | 22.36 | 17,942,510 | +0.62(+2.86%) |
May 03, 2001 | 22.28 | 22.34 | 21.57 | 21.74 | 24,313,036 | -0.48(-2.18%) |
May 02, 2001 | 22.25 | 22.37 | 21.84 | 22.22 | 20,481,430 | -0.22(-0.99%) |
May 01, 2001 | 22.28 | 22.51 | 22.13 | 22.44 | 18,230,940 | +0.16(+0.74%) |
Apr 30, 2001 | 22.13 | 22.62 | 22.12 | 22.28 | 27,166,042 | +0.09(+0.42%) |
Apr 27, 2001 | 21.66 | 22.23 | 21.56 | 22.19 | 25,289,888 | +0.32(+1.46%) |
Apr 26, 2001 | 21.09 | 21.91 | 20.97 | 21.87 | 32,810,248 | +0.82(+3.89%) |
Apr 25, 2001 | 20.86 | 21.22 | 20.80 | 21.05 | 19,888,632 | +0.20(+0.96%) |
Apr 24, 2001 | 21.09 | 21.34 | 20.64 | 20.85 | 21,601,720 | -0.25(-1.17%) |
Apr 23, 2001 | 21.04 | 21.23 | 20.97 | 21.09 | 22,906,068 | +0.12(+0.59%) |
Apr 20, 2001 | 20.45 | 21.04 | 20.33 | 20.97 | 37,972,440 | +0.49(+2.41%) |
Apr 19, 2001 | 20.73 | 20.94 | 20.48 | 20.48 | 47,772,444 | -0.57(-2.69%) |
Apr 18, 2001 | 21.35 | 22.00 | 20.89 | 21.04 | 53,410,820 | -0.78(-3.56%) |
Apr 17, 2001 | 20.76 | 21.86 | 20.75 | 21.82 | 24,163,574 | +0.78(+3.69%) |
Apr 16, 2001 | 21.28 | 21.48 | 20.83 | 21.04 | 21,361,102 | +0.10(+0.49%) |
Apr 12, 2001 | 20.58 | 21.00 | 20.42 | 20.94 | 21,067,230 | +0.36(+1.75%) |
Apr 11, 2001 | 20.17 | 20.65 | 20.13 | 20.58 | 33,721,408 | -0.51(-2.44%) |
Apr 10, 2001 | 21.61 | 21.62 | 20.73 | 21.09 | 28,066,316 | -0.50(-2.31%) |
Apr 09, 2001 | 21.40 | 21.60 | 21.36 | 21.59 | 20,175,508 | +0.46(+2.17%) |
Apr 06, 2001 | 20.68 | 21.14 | 20.58 | 21.14 | 22,928,418 | +0.14(+0.69%) |
Apr 05, 2001 | 20.81 | 21.02 | 20.47 | 20.99 | 24,357,350 | +0.54(+2.64%) |
Apr 04, 2001 | 19.95 | 20.77 | 19.91 | 20.45 | 26,908,710 | +0.38(+1.87%) |
Apr 03, 2001 | 20.17 | 20.57 | 19.81 | 20.08 | 31,774,312 | +0.04(+0.18%) |
Apr 02, 2001 | 20.97 | 21.03 | 19.81 | 20.04 | 30,794,738 | -1.03(-4.88%) |
Mar 30, 2001 | 20.73 | 21.07 | 20.37 | 21.07 | 28,186,236 | +0.49(+2.40%) |
Mar 29, 2001 | 20.55 | 21.11 | 20.09 | 20.58 | 30,399,800 | +0.03(+0.15%) |
Mar 28, 2001 | 20.53 | 20.73 | 20.08 | 20.54 | 23,439,196 | -0.03(-0.12%) |
Mar 27, 2001 | 20.07 | 20.58 | 19.83 | 20.57 | 29,626,442 | +0.64(+3.20%) |
Mar 26, 2001 | 19.68 | 20.32 | 19.24 | 19.93 | 30,706,304 | +0.62(+3.22%) |
Mar 23, 2001 | 18.88 | 19.44 | 18.53 | 19.31 | 40,586,192 | +0.96(+5.21%) |
Mar 22, 2001 | 18.48 | 18.53 | 17.54 | 18.35 | 53,285,848 | -0.16(-0.86%) |
Mar 21, 2001 | 19.22 | 19.29 | 18.37 | 18.51 | 34,160,852 | -0.64(-3.33%) |
Mar 20, 2001 | 19.55 | 19.66 | 19.09 | 19.15 | 29,840,820 | -0.20(-1.01%) |
Mar 19, 2001 | 19.06 | 19.55 | 19.06 | 19.35 | 27,289,850 | +0.12(+0.62%) |
Mar 16, 2001 | 19.56 | 19.76 | 18.98 | 19.23 | 54,543,160 | -0.61(-3.06%) |
Mar 15, 2001 | 20.07 | 20.17 | 19.55 | 19.83 | 35,073,180 | -0.23(-1.15%) |
Mar 14, 2001 | 20.07 | 20.32 | 19.65 | 20.07 | 36,187,636 | -0.46(-2.26%) |
Mar 13, 2001 | 20.63 | 20.71 | 19.68 | 20.53 | 41,658,084 | -0.23(-1.12%) |
Mar 12, 2001 | 21.46 | 21.74 | 20.58 | 20.76 | 26,724,846 | -1.08(-4.95%) |
Mar 09, 2001 | 21.80 | 22.04 | 21.68 | 21.84 | 21,821,346 | +0.23(+1.07%) |
Mar 08, 2001 | 21.59 | 21.84 | 21.35 | 21.61 | 26,642,632 | +0.03(+0.12%) |
Mar 07, 2001 | 21.97 | 22.04 | 21.49 | 21.58 | 31,043,324 | -0.59(-2.67%) |
Mar 06, 2001 | 22.88 | 22.88 | 22.08 | 22.18 | 20,717,382 | -0.38(-1.67%) |
Mar 05, 2001 | 22.40 | 22.67 | 22.07 | 22.55 | 19,558,610 | +0.11(+0.50%) |
Mar 02, 2001 | 22.79 | 22.91 | 22.24 | 22.44 | 30,921,656 | -0.25(-1.11%) |