Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 49.13 | 49.40 | 48.57 | 49.01 | 3,404,611 | -0.12(-0.25%) |
May 30, 2001 | 49.50 | 49.83 | 48.94 | 49.13 | 4,103,628 | -0.37(-0.76%) |
May 29, 2001 | 49.35 | 49.79 | 49.25 | 49.50 | 2,914,902 | +0.16(+0.32%) |
May 25, 2001 | 50.57 | 50.57 | 49.01 | 49.35 | 4,090,924 | -1.46(-2.87%) |
May 24, 2001 | 51.43 | 52.57 | 49.91 | 50.81 | 5,458,415 | -0.62(-1.21%) |
May 23, 2001 | 52.72 | 52.72 | 51.43 | 51.43 | 4,732,192 | -1.56(-2.94%) |
May 22, 2001 | 53.53 | 53.73 | 52.60 | 52.99 | 3,609,555 | -0.54(-1.00%) |
May 21, 2001 | 53.26 | 53.57 | 52.89 | 53.53 | 1,995,284 | +0.26(+0.50%) |
May 18, 2001 | 53.60 | 53.69 | 52.96 | 53.26 | 4,312,807 | -0.34(-0.64%) |
May 17, 2001 | 52.01 | 54.43 | 51.87 | 53.60 | 7,764,773 | +1.59(+3.06%) |
May 16, 2001 | 51.89 | 52.01 | 51.16 | 52.01 | 5,115,002 | +0.12(+0.24%) |
May 15, 2001 | 51.98 | 51.98 | 50.99 | 51.89 | 3,444,394 | -0.12(-0.22%) |
May 14, 2001 | 51.44 | 52.01 | 51.33 | 52.01 | 1,796,243 | +0.57(+1.11%) |
May 11, 2001 | 51.39 | 51.76 | 50.88 | 51.44 | 2,129,005 | +0.05(+0.09%) |
May 10, 2001 | 50.78 | 51.43 | 50.78 | 51.39 | 3,133,705 | +0.74(+1.46%) |
May 09, 2001 | 50.36 | 51.05 | 49.87 | 50.65 | 3,305,027 | +0.29(+0.57%) |
May 08, 2001 | 50.41 | 50.81 | 50.10 | 50.36 | 3,417,701 | -0.05(-0.09%) |
May 07, 2001 | 50.26 | 50.86 | 50.07 | 50.41 | 2,758,082 | +0.15(+0.29%) |
May 04, 2001 | 49.87 | 50.65 | 49.09 | 50.26 | 3,068,642 | +0.39(+0.78%) |
May 03, 2001 | 49.87 | 50.03 | 48.87 | 49.87 | 2,786,571 | +0.00(+0.00%) |
May 02, 2001 | 49.43 | 50.10 | 49.29 | 49.87 | 4,294,200 | +0.44(+0.90%) |
May 01, 2001 | 48.86 | 50.25 | 48.86 | 49.43 | 6,126,248 | +1.27(+2.64%) |
Apr 30, 2001 | 48.16 | 50.00 | 48.16 | 48.16 | 3,994,676 | +0.15(+0.31%) |
Apr 27, 2001 | 47.52 | 48.16 | 47.41 | 48.01 | 2,748,585 | +0.49(+1.03%) |
Apr 26, 2001 | 47.02 | 47.69 | 46.58 | 47.52 | 3,896,888 | +0.50(+1.06%) |
Apr 25, 2001 | 47.07 | 47.07 | 46.68 | 47.02 | 4,143,026 | -0.36(-0.76%) |
Apr 24, 2001 | 46.86 | 48.41 | 46.75 | 47.38 | 3,970,678 | +0.51(+1.10%) |
Apr 23, 2001 | 47.75 | 47.75 | 46.45 | 46.86 | 5,543,755 | -1.22(-2.53%) |
Apr 20, 2001 | 47.25 | 50.58 | 47.14 | 48.08 | 9,434,997 | +0.83(+1.76%) |
Apr 19, 2001 | 47.77 | 48.02 | 46.40 | 47.25 | 4,557,021 | -0.52(-1.09%) |
Apr 18, 2001 | 47.30 | 49.66 | 47.30 | 47.77 | 3,950,273 | +0.55(+1.15%) |
Apr 17, 2001 | 46.56 | 47.22 | 45.98 | 47.22 | 2,898,475 | +0.66(+1.42%) |
Apr 16, 2001 | 47.14 | 47.52 | 46.12 | 46.56 | 2,753,333 | -0.58(-1.24%) |
Apr 12, 2001 | 46.07 | 47.14 | 45.68 | 47.14 | 2,062,658 | +1.08(+2.33%) |
Apr 11, 2001 | 46.61 | 47.53 | 45.59 | 46.07 | 5,108,586 | -0.55(-1.17%) |
Apr 10, 2001 | 45.06 | 46.90 | 45.06 | 46.61 | 5,757,297 | +2.30(+5.19%) |
Apr 09, 2001 | 43.64 | 44.99 | 43.64 | 44.32 | 3,272,174 | +0.69(+1.59%) |
Apr 06, 2001 | 44.14 | 44.14 | 43.11 | 43.62 | 3,574,650 | -0.65(-1.46%) |
Apr 05, 2001 | 43.51 | 44.81 | 43.51 | 44.27 | 3,471,087 | +1.70(+3.99%) |
Apr 04, 2001 | 42.55 | 43.01 | 42.02 | 42.57 | 3,791,785 | +0.02(+0.04%) |
Apr 03, 2001 | 42.87 | 43.21 | 42.16 | 42.55 | 4,283,035 | -0.32(-0.75%) |
Apr 02, 2001 | 43.41 | 44.10 | 42.49 | 42.87 | 4,084,250 | -0.54(-1.24%) |
Mar 30, 2001 | 43.60 | 44.63 | 43.10 | 43.41 | 4,803,031 | -0.19(-0.43%) |
Mar 29, 2001 | 42.86 | 43.87 | 42.27 | 43.60 | 3,611,609 | +0.74(+1.73%) |
Mar 28, 2001 | 43.00 | 43.00 | 42.08 | 42.86 | 3,672,309 | -0.16(-0.36%) |
Mar 27, 2001 | 43.20 | 43.82 | 42.27 | 43.01 | 4,664,562 | -0.19(-0.43%) |
Mar 26, 2001 | 41.73 | 43.77 | 41.73 | 43.20 | 6,134,461 | +1.90(+4.60%) |
Mar 23, 2001 | 40.52 | 41.64 | 40.21 | 41.30 | 5,944,917 | +0.78(+1.92%) |
Mar 22, 2001 | 41.57 | 41.57 | 38.73 | 40.52 | 8,602,901 | -1.44(-3.44%) |
Mar 21, 2001 | 42.86 | 43.17 | 41.46 | 41.96 | 4,823,178 | -0.90(-2.09%) |
Mar 20, 2001 | 43.65 | 44.56 | 42.67 | 42.86 | 5,595,857 | -0.79(-1.82%) |
Mar 19, 2001 | 41.88 | 43.83 | 41.88 | 43.65 | 7,948,158 | +1.77(+4.22%) |
Mar 16, 2001 | 43.72 | 43.79 | 41.18 | 41.88 | 14,429,497 | -1.83(-4.19%) |
Mar 15, 2001 | 45.21 | 45.21 | 43.26 | 43.72 | 6,656,253 | -1.50(-3.31%) |
Mar 14, 2001 | 46.37 | 46.37 | 44.28 | 45.21 | 7,810,202 | -1.99(-4.21%) |
Mar 13, 2001 | 47.53 | 49.08 | 46.80 | 47.20 | 6,162,565 | -0.34(-0.70%) |
Mar 12, 2001 | 50.12 | 50.12 | 47.50 | 47.53 | 5,550,171 | -3.51(-6.87%) |
Mar 09, 2001 | 50.46 | 51.12 | 50.03 | 51.04 | 3,492,518 | +0.58(+1.16%) |
Mar 08, 2001 | 49.95 | 50.81 | 49.52 | 50.46 | 5,425,049 | +0.51(+1.01%) |
Mar 07, 2001 | 48.41 | 50.03 | 48.21 | 49.95 | 4,460,516 | +1.54(+3.17%) |
Mar 06, 2001 | 48.24 | 48.77 | 47.76 | 48.41 | 3,571,955 | +0.17(+0.36%) |
Mar 05, 2001 | 46.83 | 48.43 | 46.66 | 48.24 | 3,612,122 | +1.41(+3.01%) |
Mar 02, 2001 | 46.48 | 47.88 | 45.43 | 46.83 | 4,871,559 | +0.35(+0.75%) |