Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 26.39 | 26.61 | 26.02 | 26.26 | 5,970,641 | -0.13(-0.50%) |
May 30, 2001 | 26.95 | 26.95 | 26.28 | 26.39 | 6,764,495 | -0.70(-2.58%) |
May 29, 2001 | 27.10 | 27.28 | 26.57 | 27.09 | 5,295,649 | -0.02(-0.06%) |
May 25, 2001 | 27.41 | 27.41 | 26.70 | 27.10 | 7,638,312 | -0.55(-1.98%) |
May 24, 2001 | 27.49 | 28.17 | 27.49 | 27.65 | 7,172,381 | +0.16(+0.57%) |
May 23, 2001 | 28.53 | 28.53 | 27.49 | 27.49 | 7,295,095 | -1.15(-4.03%) |
May 22, 2001 | 28.47 | 28.90 | 27.95 | 28.65 | 8,237,556 | +0.18(+0.64%) |
May 21, 2001 | 27.82 | 28.74 | 27.82 | 28.47 | 12,717,675 | +1.39(+5.15%) |
May 18, 2001 | 27.00 | 27.14 | 26.67 | 27.07 | 9,570,079 | +0.07(+0.28%) |
May 17, 2001 | 26.62 | 27.61 | 26.57 | 27.00 | 11,308,320 | +0.37(+1.40%) |
May 16, 2001 | 25.82 | 26.99 | 25.16 | 26.62 | 9,445,196 | +0.80(+3.09%) |
May 15, 2001 | 25.70 | 26.07 | 25.38 | 25.82 | 5,598,041 | +0.12(+0.48%) |
May 14, 2001 | 25.97 | 26.31 | 25.53 | 25.70 | 3,355,211 | -0.27(-1.02%) |
May 11, 2001 | 25.81 | 26.32 | 25.63 | 25.97 | 5,149,812 | +0.16(+0.61%) |
May 10, 2001 | 25.10 | 25.95 | 25.10 | 25.81 | 6,153,088 | +1.02(+4.12%) |
May 09, 2001 | 25.19 | 25.19 | 24.79 | 24.79 | 4,193,623 | -0.59(-2.32%) |
May 08, 2001 | 25.73 | 25.73 | 25.21 | 25.38 | 3,182,640 | -0.36(-1.39%) |
May 07, 2001 | 25.67 | 25.88 | 25.20 | 25.73 | 3,636,167 | +0.07(+0.26%) |
May 04, 2001 | 25.71 | 25.74 | 25.16 | 25.67 | 3,513,934 | -0.04(-0.16%) |
May 03, 2001 | 25.95 | 26.07 | 25.38 | 25.71 | 4,858,500 | -0.24(-0.93%) |
May 02, 2001 | 25.49 | 26.45 | 25.49 | 25.95 | 4,488,428 | +0.58(+2.29%) |
May 01, 2001 | 25.14 | 26.16 | 25.14 | 25.37 | 4,966,402 | +0.25(+0.99%) |
Apr 30, 2001 | 25.68 | 26.12 | 25.12 | 25.12 | 4,661,722 | -0.56(-2.20%) |
Apr 27, 2001 | 26.17 | 26.49 | 25.33 | 25.68 | 5,684,868 | -0.49(-1.87%) |
Apr 26, 2001 | 25.74 | 26.55 | 25.74 | 26.17 | 7,994,294 | +0.59(+2.30%) |
Apr 25, 2001 | 23.96 | 25.69 | 23.96 | 25.58 | 10,880,082 | +1.85(+7.80%) |
Apr 24, 2001 | 24.90 | 24.90 | 23.73 | 23.73 | 7,462,127 | -1.20(-4.83%) |
Apr 23, 2001 | 26.04 | 26.04 | 24.83 | 24.94 | 6,780,150 | -1.10(-4.24%) |
Apr 20, 2001 | 26.30 | 26.30 | 25.33 | 26.04 | 6,252,079 | -0.43(-1.63%) |
Apr 19, 2001 | 26.49 | 26.57 | 25.92 | 26.47 | 6,253,042 | -0.02(-0.06%) |
Apr 18, 2001 | 24.91 | 26.56 | 24.66 | 26.49 | 9,033,939 | +1.58(+6.33%) |
Apr 17, 2001 | 24.21 | 24.91 | 23.94 | 24.91 | 6,058,673 | +0.70(+2.88%) |
Apr 16, 2001 | 24.16 | 24.62 | 24.01 | 24.21 | 4,112,576 | +0.06(+0.24%) |
Apr 12, 2001 | 23.77 | 24.24 | 23.42 | 24.16 | 3,698,307 | +0.38(+1.61%) |
Apr 11, 2001 | 24.29 | 24.29 | 23.52 | 23.77 | 5,352,250 | -0.51(-2.12%) |
Apr 10, 2001 | 23.80 | 24.61 | 23.80 | 24.29 | 5,627,907 | +0.54(+2.27%) |
Apr 09, 2001 | 23.66 | 24.00 | 23.29 | 23.75 | 3,979,504 | +0.09(+0.39%) |
Apr 06, 2001 | 23.32 | 23.66 | 22.89 | 23.66 | 4,781,788 | +0.34(+1.46%) |
Apr 05, 2001 | 22.56 | 23.49 | 22.56 | 23.32 | 6,396,230 | +0.81(+3.62%) |
Apr 04, 2001 | 22.50 | 22.84 | 22.30 | 22.50 | 7,579,905 | +0.00(+0.00%) |
Apr 03, 2001 | 23.03 | 23.03 | 21.98 | 22.50 | 8,695,780 | -0.72(-3.11%) |
Apr 02, 2001 | 23.75 | 24.06 | 23.16 | 23.23 | 4,738,675 | -0.52(-2.20%) |
Mar 30, 2001 | 23.33 | 23.96 | 22.94 | 23.75 | 4,558,637 | +0.42(+1.78%) |
Mar 29, 2001 | 23.55 | 23.64 | 22.71 | 23.33 | 4,192,419 | -0.22(-0.92%) |
Mar 28, 2001 | 23.67 | 23.67 | 22.83 | 23.55 | 10,869,484 | -0.70(-2.88%) |
Mar 27, 2001 | 23.18 | 24.71 | 23.15 | 24.25 | 9,766,736 | +1.06(+4.58%) |
Mar 26, 2001 | 23.10 | 23.67 | 22.63 | 23.18 | 6,297,721 | +0.08(+0.36%) |
Mar 23, 2001 | 22.40 | 23.24 | 22.05 | 23.10 | 8,924,952 | +0.71(+3.15%) |
Mar 22, 2001 | 22.74 | 22.84 | 21.64 | 22.40 | 10,831,550 | -0.34(-1.50%) |
Mar 21, 2001 | 22.35 | 23.17 | 21.98 | 22.74 | 8,905,684 | +0.39(+1.75%) |
Mar 20, 2001 | 23.26 | 23.44 | 22.12 | 22.35 | 5,173,054 | -0.91(-3.93%) |
Mar 19, 2001 | 22.85 | 23.42 | 22.68 | 23.26 | 4,595,849 | +0.41(+1.78%) |
Mar 16, 2001 | 23.24 | 23.24 | 22.47 | 22.85 | 9,790,339 | -0.40(-1.71%) |
Mar 15, 2001 | 22.50 | 23.35 | 22.42 | 23.25 | 6,249,068 | +0.76(+3.36%) |
Mar 14, 2001 | 23.27 | 23.29 | 21.84 | 22.50 | 7,145,525 | -0.77(-3.32%) |
Mar 13, 2001 | 22.84 | 23.40 | 22.35 | 23.27 | 10,177,753 | +0.42(+1.85%) |
Mar 12, 2001 | 24.40 | 24.40 | 22.42 | 22.84 | 8,574,992 | -1.84(-7.44%) |
Mar 09, 2001 | 24.79 | 25.05 | 24.41 | 24.68 | 4,269,251 | -0.11(-0.44%) |
Mar 08, 2001 | 24.89 | 25.22 | 24.70 | 24.79 | 5,911,150 | -0.11(-0.43%) |
Mar 07, 2001 | 24.83 | 25.24 | 24.83 | 24.89 | 7,303,525 | +0.21(+0.84%) |
Mar 06, 2001 | 24.52 | 24.83 | 24.16 | 24.69 | 8,761,413 | +0.17(+0.68%) |
Mar 05, 2001 | 24.90 | 24.91 | 24.33 | 24.52 | 5,136,324 | -0.38(-1.53%) |
Mar 02, 2001 | 25.08 | 25.08 | 23.82 | 24.90 | 7,983,816 | -0.29(-1.15%) |