Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 33.94 | 34.02 | 33.52 | 33.59 | 4,994,091 | -0.16(-0.47%) |
May 30, 2001 | 34.29 | 34.52 | 33.70 | 33.75 | 4,095,517 | -0.63(-1.84%) |
May 29, 2001 | 34.95 | 35.12 | 34.22 | 34.39 | 9,255,002 | -0.46(-1.31%) |
May 25, 2001 | 35.40 | 35.57 | 34.57 | 34.84 | 3,891,512 | -0.90(-2.52%) |
May 24, 2001 | 35.82 | 36.20 | 35.32 | 35.75 | 4,167,121 | -0.08(-0.21%) |
May 23, 2001 | 36.51 | 36.74 | 35.54 | 35.82 | 5,046,244 | -0.92(-2.51%) |
May 22, 2001 | 36.96 | 37.16 | 36.23 | 36.75 | 3,731,016 | -0.39(-1.05%) |
May 21, 2001 | 36.72 | 37.41 | 36.54 | 37.13 | 4,127,213 | +0.17(+0.47%) |
May 18, 2001 | 36.61 | 37.20 | 36.23 | 36.96 | 6,660,852 | +0.52(+1.43%) |
May 17, 2001 | 35.88 | 36.66 | 35.86 | 36.44 | 5,520,095 | +0.28(+0.77%) |
May 16, 2001 | 34.37 | 36.22 | 34.36 | 36.16 | 9,148,966 | +1.24(+3.56%) |
May 15, 2001 | 34.50 | 34.99 | 34.31 | 34.92 | 6,324,158 | +0.28(+0.82%) |
May 14, 2001 | 34.01 | 34.70 | 33.88 | 34.64 | 2,938,192 | +0.28(+0.81%) |
May 11, 2001 | 34.57 | 34.57 | 33.66 | 34.36 | 3,311,913 | -0.17(-0.48%) |
May 10, 2001 | 34.70 | 34.74 | 34.15 | 34.52 | 2,747,729 | +0.17(+0.48%) |
May 09, 2001 | 33.73 | 34.82 | 33.61 | 34.36 | 8,236,129 | +0.17(+0.49%) |
May 08, 2001 | 33.94 | 34.47 | 33.57 | 34.19 | 4,869,469 | -0.44(-1.28%) |
May 07, 2001 | 34.43 | 34.73 | 34.22 | 34.64 | 5,659,844 | +0.06(+0.18%) |
May 04, 2001 | 32.97 | 34.70 | 32.82 | 34.57 | 5,014,116 | +0.98(+2.91%) |
May 03, 2001 | 34.12 | 34.46 | 33.39 | 33.59 | 12,127,498 | -0.45(-1.32%) |
May 02, 2001 | 33.94 | 34.36 | 33.39 | 34.05 | 5,045,092 | +0.07(+0.20%) |
May 01, 2001 | 33.32 | 34.00 | 33.14 | 33.98 | 3,650,913 | +0.05(+0.14%) |
Apr 30, 2001 | 34.36 | 34.67 | 33.25 | 33.93 | 3,432,933 | -0.74(-2.14%) |
Apr 27, 2001 | 34.22 | 34.67 | 33.67 | 34.67 | 4,343,896 | +0.53(+1.54%) |
Apr 26, 2001 | 33.63 | 34.21 | 33.40 | 34.14 | 4,390,287 | +1.17(+3.54%) |
Apr 25, 2001 | 32.00 | 33.46 | 31.90 | 32.98 | 4,980,116 | +1.47(+4.67%) |
Apr 24, 2001 | 32.13 | 32.61 | 31.37 | 31.51 | 3,217,978 | -0.72(-2.24%) |
Apr 23, 2001 | 32.71 | 32.71 | 31.58 | 32.23 | 3,599,479 | -0.55(-1.67%) |
Apr 20, 2001 | 32.48 | 33.28 | 32.35 | 32.78 | 7,851,458 | -0.26(-0.80%) |
Apr 19, 2001 | 32.10 | 33.11 | 32.10 | 33.04 | 4,324,735 | +0.42(+1.28%) |
Apr 18, 2001 | 31.26 | 32.97 | 30.99 | 32.62 | 10,374,149 | +1.84(+5.98%) |
Apr 17, 2001 | 29.36 | 30.89 | 29.36 | 30.78 | 6,321,852 | +0.76(+2.54%) |
Apr 16, 2001 | 29.67 | 30.02 | 29.29 | 30.02 | 6,208,612 | -0.14(-0.46%) |
Apr 12, 2001 | 29.05 | 30.16 | 28.87 | 30.16 | 6,388,990 | +1.28(+4.45%) |
Apr 11, 2001 | 29.85 | 30.01 | 28.53 | 28.87 | 7,242,757 | -0.51(-1.75%) |
Apr 10, 2001 | 28.08 | 30.11 | 28.04 | 29.39 | 12,239,585 | +1.90(+6.92%) |
Apr 09, 2001 | 27.49 | 28.25 | 26.86 | 27.49 | 7,665,894 | +0.07(+0.25%) |
Apr 06, 2001 | 27.66 | 27.90 | 26.83 | 27.42 | 14,024,198 | -0.80(-2.83%) |
Apr 05, 2001 | 27.31 | 28.26 | 27.28 | 28.22 | 10,947,121 | +1.71(+6.44%) |
Apr 04, 2001 | 26.38 | 27.69 | 26.00 | 26.51 | 7,708,396 | -0.04(-0.16%) |
Apr 03, 2001 | 27.80 | 27.96 | 26.27 | 26.55 | 6,751,473 | -1.55(-5.51%) |
Apr 02, 2001 | 28.08 | 28.98 | 27.49 | 28.10 | 4,477,306 | -0.22(-0.78%) |
Mar 30, 2001 | 28.25 | 28.56 | 27.76 | 28.32 | 7,212,358 | +0.24(+0.87%) |
Mar 29, 2001 | 28.01 | 28.18 | 27.52 | 28.08 | 3,060,796 | -0.10(-0.37%) |
Mar 28, 2001 | 27.97 | 28.25 | 27.67 | 28.18 | 7,353,836 | -0.55(-1.91%) |
Mar 27, 2001 | 27.42 | 28.81 | 27.35 | 28.73 | 6,196,654 | +1.45(+5.32%) |
Mar 26, 2001 | 27.49 | 28.20 | 26.86 | 27.28 | 8,122,313 | +0.94(+3.56%) |
Mar 23, 2001 | 25.51 | 26.74 | 25.31 | 26.34 | 10,091,625 | +1.40(+5.62%) |
Mar 22, 2001 | 25.68 | 25.86 | 24.19 | 24.94 | 16,226,329 | -1.28(-4.87%) |
Mar 21, 2001 | 27.14 | 27.65 | 26.20 | 26.22 | 6,107,906 | -1.17(-4.26%) |
Mar 20, 2001 | 28.22 | 28.77 | 27.14 | 27.38 | 6,143,636 | -0.76(-2.71%) |
Mar 19, 2001 | 27.59 | 28.42 | 27.29 | 28.15 | 7,196,078 | +0.73(+2.66%) |
Mar 16, 2001 | 27.81 | 28.46 | 27.42 | 27.42 | 13,946,975 | -0.70(-2.49%) |
Mar 15, 2001 | 28.42 | 28.56 | 27.96 | 28.12 | 7,221,290 | -0.10(-0.34%) |
Mar 14, 2001 | 28.11 | 29.13 | 27.76 | 28.22 | 10,921,908 | -1.10(-3.74%) |
Mar 13, 2001 | 28.81 | 29.43 | 28.28 | 29.31 | 10,585,646 | +1.27(+4.53%) |
Mar 12, 2001 | 30.40 | 30.40 | 26.79 | 28.04 | 12,778,700 | -2.48(-8.14%) |
Mar 09, 2001 | 31.59 | 31.72 | 30.25 | 30.53 | 7,731,015 | -1.63(-5.07%) |
Mar 08, 2001 | 32.31 | 32.52 | 31.59 | 32.16 | 6,463,331 | -0.10(-0.32%) |
Mar 07, 2001 | 32.21 | 32.50 | 31.99 | 32.26 | 3,941,073 | +0.16(+0.50%) |
Mar 06, 2001 | 32.28 | 32.71 | 31.97 | 32.10 | 6,012,963 | +0.42(+1.31%) |
Mar 05, 2001 | 31.06 | 31.75 | 31.03 | 31.69 | 5,534,358 | +0.60(+1.92%) |
Mar 02, 2001 | 31.72 | 31.79 | 30.92 | 31.09 | 5,465,492 | -0.87(-2.74%) |