Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 33.67 | 34.02 | 33.17 | 33.66 | 10,699,709 | +0.17(+0.51%) |
Jun 28, 2001 | 33.63 | 34.59 | 33.39 | 33.49 | 10,259,735 | +0.11(+0.32%) |
Jun 27, 2001 | 33.42 | 34.38 | 33.28 | 33.38 | 8,107,303 | -0.21(-0.64%) |
Jun 26, 2001 | 34.27 | 34.52 | 33.20 | 33.60 | 13,241,170 | -1.32(-3.78%) |
Jun 25, 2001 | 35.45 | 35.59 | 34.23 | 34.91 | 11,140,103 | -1.22(-3.37%) |
Jun 22, 2001 | 36.20 | 36.37 | 35.47 | 36.13 | 7,176,411 | -0.05(-0.14%) |
Jun 21, 2001 | 35.44 | 36.42 | 35.09 | 36.18 | 9,216,570 | +1.10(+3.13%) |
Jun 20, 2001 | 35.26 | 36.27 | 34.29 | 35.09 | 10,640,203 | -0.18(-0.51%) |
Jun 19, 2001 | 35.56 | 35.69 | 34.95 | 35.26 | 5,013,453 | +0.35(+1.00%) |
Jun 18, 2001 | 35.20 | 35.77 | 34.91 | 34.91 | 6,296,885 | +0.07(+0.20%) |
Jun 15, 2001 | 34.88 | 35.19 | 34.27 | 34.84 | 10,850,015 | -0.43(-1.23%) |
Jun 14, 2001 | 35.67 | 36.05 | 35.03 | 35.28 | 4,787,642 | -0.71(-1.98%) |
Jun 13, 2001 | 36.42 | 36.66 | 35.95 | 35.99 | 5,546,895 | -0.43(-1.17%) |
Jun 12, 2001 | 36.18 | 36.49 | 35.15 | 36.42 | 5,874,735 | +0.27(+0.75%) |
Jun 11, 2001 | 36.20 | 36.41 | 36.02 | 36.15 | 5,577,911 | -0.05(-0.14%) |
Jun 08, 2001 | 36.14 | 36.48 | 35.88 | 36.20 | 4,540,639 | +0.06(+0.18%) |
Jun 07, 2001 | 35.16 | 36.27 | 34.95 | 36.13 | 8,044,710 | +0.86(+2.42%) |
Jun 06, 2001 | 35.59 | 35.80 | 35.26 | 35.28 | 5,773,969 | -0.60(-1.67%) |
Jun 05, 2001 | 35.88 | 36.27 | 35.27 | 35.88 | 10,346,186 | +0.25(+0.70%) |
Jun 04, 2001 | 35.27 | 35.66 | 34.81 | 35.63 | 6,626,830 | +0.53(+1.50%) |
Jun 01, 2001 | 34.91 | 35.12 | 34.63 | 35.10 | 7,191,989 | -0.02(-0.06%) |
May 31, 2001 | 35.70 | 35.88 | 34.49 | 35.12 | 11,365,353 | -0.50(-1.40%) |
May 30, 2001 | 36.52 | 36.94 | 35.27 | 35.62 | 11,177,996 | -0.39(-1.09%) |
May 29, 2001 | 37.16 | 37.31 | 35.76 | 36.01 | 11,029,092 | -1.24(-3.33%) |
May 25, 2001 | 37.73 | 37.91 | 37.25 | 37.25 | 4,707,787 | -0.83(-2.19%) |
May 24, 2001 | 37.41 | 38.09 | 36.91 | 38.09 | 7,072,137 | +0.59(+1.58%) |
May 23, 2001 | 37.66 | 37.91 | 36.84 | 37.49 | 6,728,438 | -0.26(-0.70%) |
May 22, 2001 | 37.69 | 38.19 | 37.05 | 37.76 | 7,580,738 | -0.28(-0.73%) |
May 21, 2001 | 37.55 | 38.28 | 36.97 | 38.04 | 9,646,158 | +0.48(+1.29%) |
May 18, 2001 | 37.00 | 37.55 | 36.62 | 37.55 | 8,221,120 | +0.50(+1.35%) |
May 17, 2001 | 36.69 | 37.55 | 36.59 | 37.05 | 8,459,001 | +0.56(+1.54%) |
May 16, 2001 | 35.63 | 36.58 | 35.21 | 36.49 | 15,001,485 | +0.79(+2.22%) |
May 15, 2001 | 35.81 | 36.23 | 35.26 | 35.70 | 16,166,749 | +0.68(+1.93%) |
May 14, 2001 | 35.54 | 35.54 | 34.49 | 35.02 | 7,113,397 | -0.52(-1.46%) |
May 11, 2001 | 35.06 | 35.70 | 34.99 | 35.54 | 6,897,130 | +0.45(+1.28%) |
May 10, 2001 | 35.28 | 35.81 | 34.90 | 35.09 | 9,527,007 | +0.53(+1.53%) |
May 09, 2001 | 34.99 | 35.34 | 34.22 | 34.57 | 8,653,796 | -1.07(-3.00%) |
May 08, 2001 | 35.26 | 35.76 | 34.49 | 35.63 | 9,265,409 | +0.66(+1.87%) |
May 07, 2001 | 35.34 | 35.77 | 34.77 | 34.98 | 6,835,800 | -0.36(-1.01%) |
May 04, 2001 | 34.02 | 35.44 | 33.92 | 35.34 | 8,001,625 | +0.77(+2.23%) |
May 03, 2001 | 34.59 | 34.72 | 34.13 | 34.57 | 7,219,777 | -0.20(-0.57%) |
May 02, 2001 | 34.70 | 35.45 | 34.56 | 34.77 | 10,085,991 | -0.32(-0.91%) |
May 01, 2001 | 33.50 | 35.45 | 33.31 | 35.09 | 10,560,910 | +1.52(+4.54%) |
Apr 30, 2001 | 34.27 | 34.56 | 33.46 | 33.56 | 8,955,673 | -0.71(-2.08%) |
Apr 27, 2001 | 34.19 | 34.49 | 33.85 | 34.27 | 9,906,774 | +0.57(+1.69%) |
Apr 26, 2001 | 33.13 | 33.77 | 32.88 | 33.70 | 6,728,999 | +0.91(+2.78%) |
Apr 25, 2001 | 32.46 | 32.95 | 32.29 | 32.79 | 6,465,296 | +0.71(+2.22%) |
Apr 24, 2001 | 32.42 | 32.73 | 31.99 | 32.08 | 9,392,278 | -0.83(-2.53%) |
Apr 23, 2001 | 32.93 | 34.02 | 32.64 | 32.91 | 9,378,946 | -0.01(-0.04%) |
Apr 20, 2001 | 32.66 | 32.96 | 32.27 | 32.93 | 7,913,069 | +0.09(+0.28%) |
Apr 19, 2001 | 32.06 | 32.84 | 31.59 | 32.83 | 10,412,989 | +0.33(+1.03%) |
Apr 18, 2001 | 30.46 | 32.79 | 30.30 | 32.50 | 20,413,230 | +2.64(+8.83%) |
Apr 17, 2001 | 29.57 | 30.14 | 29.03 | 29.86 | 7,280,545 | +0.29(+0.99%) |
Apr 16, 2001 | 29.07 | 29.86 | 28.86 | 29.57 | 7,069,891 | -0.11(-0.36%) |
Apr 12, 2001 | 29.32 | 29.68 | 28.54 | 29.68 | 9,551,848 | +0.11(+0.36%) |
Apr 11, 2001 | 29.96 | 30.28 | 28.56 | 29.57 | 16,497,536 | -1.08(-3.51%) |
Apr 10, 2001 | 30.70 | 30.92 | 30.28 | 30.65 | 8,015,659 | +0.58(+1.94%) |
Apr 09, 2001 | 30.85 | 30.89 | 29.76 | 30.06 | 8,746,001 | -1.13(-3.63%) |
Apr 06, 2001 | 30.75 | 31.42 | 30.14 | 31.20 | 9,552,970 | -0.13(-0.41%) |
Apr 05, 2001 | 30.71 | 31.35 | 30.52 | 31.32 | 8,592,467 | +1.18(+3.92%) |
Apr 04, 2001 | 29.93 | 30.64 | 29.78 | 30.14 | 10,173,845 | -0.21(-0.70%) |
Apr 03, 2001 | 30.75 | 30.85 | 29.43 | 30.35 | 10,732,408 | +0.04(+0.12%) |