Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 23.91 | 23.93 | 23.46 | 23.76 | 19,911,094 | -0.17(-0.72%) |
May 30, 2001 | 24.06 | 24.10 | 23.76 | 23.93 | 16,912,634 | +0.09(+0.37%) |
May 29, 2001 | 23.67 | 23.87 | 23.50 | 23.84 | 18,233,170 | +0.65(+2.82%) |
May 25, 2001 | 23.56 | 23.64 | 23.00 | 23.19 | 23,011,536 | -0.59(-2.47%) |
May 24, 2001 | 23.85 | 23.93 | 23.30 | 23.78 | 27,682,686 | -0.35(-1.45%) |
May 23, 2001 | 24.63 | 24.65 | 23.43 | 24.13 | 28,832,830 | -0.27(-1.11%) |
May 22, 2001 | 24.52 | 24.57 | 24.10 | 24.40 | 16,153,814 | -0.40(-1.61%) |
May 21, 2001 | 24.82 | 24.88 | 24.49 | 24.80 | 14,068,862 | -0.05(-0.20%) |
May 18, 2001 | 24.89 | 24.93 | 24.39 | 24.85 | 18,164,218 | +0.05(+0.20%) |
May 17, 2001 | 24.81 | 24.95 | 24.56 | 24.80 | 32,547,692 | +0.08(+0.31%) |
May 16, 2001 | 23.75 | 24.81 | 23.74 | 24.72 | 32,541,736 | +0.91(+3.84%) |
May 15, 2001 | 23.71 | 23.96 | 23.29 | 23.81 | 20,614,862 | -0.19(-0.79%) |
May 14, 2001 | 23.82 | 24.07 | 23.41 | 23.99 | 15,970,426 | +0.17(+0.72%) |
May 11, 2001 | 24.23 | 24.51 | 23.71 | 23.82 | 16,331,786 | -0.41(-1.69%) |
May 10, 2001 | 24.38 | 24.61 | 24.07 | 24.23 | 15,011,793 | -0.39(-1.60%) |
May 09, 2001 | 24.40 | 24.63 | 24.13 | 24.63 | 19,998,094 | +0.24(+1.00%) |
May 08, 2001 | 23.93 | 24.40 | 23.87 | 24.38 | 16,347,851 | +0.13(+0.55%) |
May 07, 2001 | 23.99 | 24.32 | 23.94 | 24.25 | 14,239,615 | +0.17(+0.71%) |
May 04, 2001 | 23.36 | 24.18 | 23.32 | 24.08 | 16,663,003 | +0.67(+2.86%) |
May 03, 2001 | 23.99 | 24.06 | 23.22 | 23.41 | 22,579,240 | -0.52(-2.18%) |
May 02, 2001 | 23.96 | 24.09 | 23.52 | 23.93 | 19,020,870 | -0.24(-0.99%) |
May 01, 2001 | 23.99 | 24.24 | 23.83 | 24.17 | 16,930,864 | +0.18(+0.74%) |
Apr 30, 2001 | 23.83 | 24.35 | 23.82 | 23.99 | 25,228,794 | +0.10(+0.42%) |
Apr 27, 2001 | 23.32 | 23.93 | 23.22 | 23.89 | 23,486,430 | +0.34(+1.46%) |
Apr 26, 2001 | 22.71 | 23.60 | 22.58 | 23.55 | 30,470,502 | +0.88(+3.89%) |
Apr 25, 2001 | 22.47 | 22.85 | 22.39 | 22.66 | 18,470,346 | +0.22(+0.96%) |
Apr 24, 2001 | 22.71 | 22.98 | 22.22 | 22.45 | 20,061,270 | -0.27(-1.17%) |
Apr 23, 2001 | 22.66 | 22.86 | 22.58 | 22.71 | 21,272,602 | +0.13(+0.59%) |
Apr 20, 2001 | 22.02 | 22.66 | 21.89 | 22.58 | 35,264,572 | +0.53(+2.41%) |
Apr 19, 2001 | 22.33 | 22.54 | 22.05 | 22.05 | 44,365,724 | -0.61(-2.69%) |
Apr 18, 2001 | 22.99 | 23.68 | 22.49 | 22.66 | 49,602,016 | -0.84(-3.56%) |
Apr 17, 2001 | 22.35 | 23.54 | 22.34 | 23.50 | 22,440,434 | +0.84(+3.69%) |
Apr 16, 2001 | 22.91 | 23.12 | 22.43 | 22.66 | 19,837,810 | +0.11(+0.49%) |
Apr 12, 2001 | 22.16 | 22.61 | 21.98 | 22.55 | 19,564,896 | +0.39(+1.75%) |
Apr 11, 2001 | 21.72 | 22.23 | 21.68 | 22.16 | 31,316,684 | -0.55(-2.44%) |
Apr 10, 2001 | 23.27 | 23.29 | 22.33 | 22.71 | 26,064,868 | -0.54(-2.31%) |
Apr 09, 2001 | 23.04 | 23.26 | 23.00 | 23.25 | 18,736,764 | +0.49(+2.17%) |
Apr 06, 2001 | 22.27 | 22.76 | 22.16 | 22.76 | 21,293,360 | +0.16(+0.69%) |
Apr 05, 2001 | 22.41 | 22.63 | 22.04 | 22.60 | 22,620,394 | +0.58(+2.64%) |
Apr 04, 2001 | 21.48 | 22.37 | 21.44 | 22.02 | 24,989,812 | +0.40(+1.87%) |
Apr 03, 2001 | 21.72 | 22.15 | 21.33 | 21.62 | 29,508,440 | +0.04(+0.18%) |
Apr 02, 2001 | 22.58 | 22.64 | 21.33 | 21.58 | 28,598,722 | -1.11(-4.88%) |
Mar 30, 2001 | 22.33 | 22.69 | 21.94 | 22.69 | 26,176,236 | +0.53(+2.40%) |
Mar 29, 2001 | 22.13 | 22.73 | 21.63 | 22.16 | 28,231,946 | +0.03(+0.15%) |
Mar 28, 2001 | 22.11 | 22.32 | 21.62 | 22.12 | 21,767,712 | -0.03(-0.13%) |
Mar 27, 2001 | 21.61 | 22.16 | 21.35 | 22.15 | 27,513,738 | +0.69(+3.20%) |
Mar 26, 2001 | 21.19 | 21.88 | 20.72 | 21.46 | 28,516,594 | +0.67(+3.22%) |
Mar 23, 2001 | 20.33 | 20.93 | 19.95 | 20.79 | 37,691,932 | +1.03(+5.21%) |
Mar 22, 2001 | 19.89 | 19.95 | 18.89 | 19.76 | 49,485,956 | -0.17(-0.86%) |
Mar 21, 2001 | 20.69 | 20.78 | 19.78 | 19.93 | 31,724,794 | -0.69(-3.33%) |
Mar 20, 2001 | 21.05 | 21.17 | 20.55 | 20.62 | 27,712,828 | -0.21(-1.01%) |
Mar 19, 2001 | 20.53 | 21.05 | 20.53 | 20.83 | 25,343,772 | +0.13(+0.62%) |
Mar 16, 2001 | 21.06 | 21.27 | 20.44 | 20.70 | 50,653,608 | -0.65(-3.06%) |
Mar 15, 2001 | 21.61 | 21.72 | 21.05 | 21.36 | 32,572,060 | -0.25(-1.15%) |
Mar 14, 2001 | 21.61 | 21.88 | 21.16 | 21.61 | 33,607,044 | -0.50(-2.26%) |
Mar 13, 2001 | 22.22 | 22.30 | 21.19 | 22.11 | 38,687,388 | -0.25(-1.12%) |
Mar 12, 2001 | 23.10 | 23.41 | 22.16 | 22.35 | 24,819,058 | -1.16(-4.95%) |
Mar 09, 2001 | 23.47 | 23.73 | 23.34 | 23.52 | 20,265,234 | +0.25(+1.07%) |
Mar 08, 2001 | 23.25 | 23.52 | 22.99 | 23.27 | 24,742,708 | +0.03(+0.12%) |
Mar 07, 2001 | 23.66 | 23.73 | 23.14 | 23.24 | 28,829,580 | -0.64(-2.67%) |
Mar 06, 2001 | 24.64 | 24.64 | 23.77 | 23.88 | 19,239,996 | -0.40(-1.67%) |
Mar 05, 2001 | 24.12 | 24.42 | 23.76 | 24.28 | 18,163,858 | +0.12(+0.50%) |
Mar 02, 2001 | 24.54 | 24.66 | 23.94 | 24.16 | 28,716,588 | -0.27(-1.11%) |