Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 65.29 | 65.99 | 64.71 | 64.80 | 11,601,127 | -0.49(-0.75%) |
May 30, 2001 | 66.08 | 66.13 | 64.92 | 65.29 | 16,560,690 | -1.52(-2.27%) |
May 29, 2001 | 68.02 | 68.16 | 66.70 | 66.81 | 10,037,828 | -1.47(-2.15%) |
May 25, 2001 | 69.27 | 69.49 | 68.25 | 68.28 | 9,711,917 | -1.04(-1.51%) |
May 24, 2001 | 68.10 | 69.32 | 68.10 | 69.32 | 13,330,401 | +1.28(+1.87%) |
May 23, 2001 | 68.28 | 68.94 | 67.87 | 68.05 | 11,046,441 | -0.35(-0.52%) |
May 22, 2001 | 69.38 | 69.38 | 67.96 | 68.40 | 10,360,977 | -0.60(-0.87%) |
May 21, 2001 | 68.36 | 69.49 | 68.13 | 69.00 | 14,508,784 | +0.93(+1.36%) |
May 18, 2001 | 66.70 | 68.21 | 66.60 | 68.07 | 11,585,254 | +1.37(+2.06%) |
May 17, 2001 | 67.12 | 67.87 | 66.68 | 66.70 | 11,883,387 | -0.42(-0.63%) |
May 16, 2001 | 65.21 | 67.12 | 65.03 | 67.12 | 13,451,690 | +1.29(+1.95%) |
May 15, 2001 | 65.79 | 66.16 | 65.21 | 65.83 | 10,133,409 | +0.59(+0.91%) |
May 14, 2001 | 64.45 | 65.60 | 64.34 | 65.24 | 9,066,135 | +0.43(+0.67%) |
May 11, 2001 | 65.93 | 66.16 | 64.31 | 64.81 | 14,475,658 | -1.96(-2.94%) |
May 10, 2001 | 68.68 | 68.92 | 66.77 | 66.77 | 13,791,920 | -1.03(-1.52%) |
May 09, 2001 | 67.35 | 68.50 | 66.83 | 67.80 | 13,250,692 | -0.42(-0.61%) |
May 08, 2001 | 67.96 | 68.25 | 66.94 | 68.22 | 13,122,329 | +1.04(+1.55%) |
May 07, 2001 | 67.35 | 67.96 | 66.65 | 67.18 | 10,504,695 | +0.02(+0.03%) |
May 04, 2001 | 64.92 | 67.15 | 64.45 | 67.15 | 14,978,067 | +1.25(+1.90%) |
May 03, 2001 | 66.42 | 66.71 | 65.12 | 65.90 | 11,349,060 | -0.99(-1.47%) |
May 02, 2001 | 68.57 | 68.94 | 65.92 | 66.89 | 16,746,161 | -1.80(-2.62%) |
May 01, 2001 | 67.15 | 68.77 | 66.60 | 68.69 | 13,441,510 | +1.95(+2.93%) |
Apr 30, 2001 | 67.47 | 68.42 | 66.49 | 66.74 | 12,693,418 | -0.61(-0.91%) |
Apr 27, 2001 | 67.70 | 67.76 | 66.39 | 67.35 | 12,751,043 | +1.43(+2.16%) |
Apr 26, 2001 | 66.63 | 67.64 | 65.89 | 65.92 | 12,674,267 | -0.64(-0.97%) |
Apr 25, 2001 | 64.92 | 66.57 | 64.91 | 66.57 | 11,833,008 | +1.26(+1.93%) |
Apr 24, 2001 | 65.73 | 66.51 | 65.09 | 65.30 | 15,082,621 | +0.39(+0.60%) |
Apr 23, 2001 | 66.08 | 66.10 | 64.73 | 64.92 | 14,729,796 | -1.64(-2.46%) |
Apr 20, 2001 | 66.28 | 67.47 | 65.93 | 66.56 | 22,013,346 | +0.21(+0.31%) |
Apr 19, 2001 | 64.92 | 67.18 | 64.02 | 66.35 | 44,551,528 | +4.62(+7.48%) |
Apr 18, 2001 | 59.70 | 63.76 | 59.29 | 61.73 | 34,185,720 | +3.94(+6.82%) |
Apr 17, 2001 | 56.22 | 57.89 | 56.22 | 57.79 | 17,179,384 | +1.71(+3.05%) |
Apr 16, 2001 | 55.76 | 57.90 | 55.18 | 56.08 | 15,852,970 | +0.32(+0.57%) |
Apr 12, 2001 | 55.87 | 56.51 | 55.15 | 55.76 | 16,200,791 | -0.71(-1.26%) |
Apr 11, 2001 | 58.83 | 59.09 | 55.53 | 56.47 | 19,838,254 | -0.94(-1.64%) |
Apr 10, 2001 | 56.22 | 57.90 | 55.97 | 57.41 | 18,114,672 | +1.77(+3.18%) |
Apr 09, 2001 | 57.09 | 57.23 | 54.37 | 55.64 | 16,367,283 | -1.13(-1.99%) |
Apr 06, 2001 | 56.80 | 57.96 | 55.87 | 56.77 | 23,160,846 | -0.15(-0.26%) |
Apr 05, 2001 | 55.53 | 57.96 | 55.37 | 56.92 | 21,576,844 | +3.60(+6.75%) |
Apr 04, 2001 | 52.43 | 54.51 | 52.19 | 53.32 | 23,318,540 | +0.93(+1.78%) |
Apr 03, 2001 | 54.83 | 54.86 | 52.22 | 52.39 | 22,998,322 | -2.47(-4.51%) |
Apr 02, 2001 | 56.48 | 56.86 | 54.24 | 54.87 | 15,160,260 | -0.88(-1.58%) |
Mar 30, 2001 | 55.93 | 56.55 | 55.14 | 55.75 | 16,323,633 | +0.66(+1.20%) |
Mar 29, 2001 | 54.75 | 56.26 | 54.63 | 55.09 | 18,208,356 | +0.37(+0.67%) |
Mar 28, 2001 | 56.74 | 57.06 | 54.63 | 54.72 | 20,514,746 | -2.95(-5.12%) |
Mar 27, 2001 | 54.48 | 57.96 | 54.47 | 57.67 | 20,446,940 | +2.38(+4.30%) |
Mar 26, 2001 | 55.21 | 55.45 | 54.34 | 55.29 | 14,805,192 | +1.10(+2.02%) |
Mar 23, 2001 | 54.19 | 55.06 | 52.33 | 54.20 | 21,106,698 | +2.56(+4.95%) |
Mar 22, 2001 | 51.65 | 52.74 | 50.80 | 51.64 | 22,995,218 | +0.01(+0.02%) |
Mar 21, 2001 | 51.27 | 53.09 | 50.86 | 51.63 | 19,000,790 | +0.45(+0.88%) |
Mar 20, 2001 | 53.09 | 53.34 | 51.06 | 51.18 | 17,427,484 | -2.49(-4.64%) |
Mar 19, 2001 | 52.74 | 53.79 | 51.70 | 53.67 | 17,659,364 | +1.45(+2.77%) |
Mar 16, 2001 | 54.43 | 54.43 | 51.12 | 52.22 | 34,556,836 | -3.16(-5.71%) |
Mar 15, 2001 | 55.64 | 56.73 | 55.16 | 55.39 | 14,527,073 | +0.35(+0.63%) |
Mar 14, 2001 | 55.29 | 57.32 | 54.10 | 55.04 | 24,579,738 | -1.99(-3.49%) |
Mar 13, 2001 | 55.12 | 57.06 | 54.60 | 57.03 | 20,924,332 | +1.68(+3.04%) |
Mar 12, 2001 | 56.74 | 57.03 | 55.07 | 55.35 | 25,007,958 | -2.20(-3.83%) |
Mar 09, 2001 | 60.86 | 60.86 | 56.74 | 57.55 | 28,792,072 | -4.16(-6.74%) |
Mar 08, 2001 | 62.12 | 62.22 | 61.07 | 61.71 | 11,721,036 | -0.63(-1.00%) |
Mar 07, 2001 | 62.28 | 62.74 | 61.24 | 62.34 | 13,438,232 | +0.90(+1.46%) |
Mar 06, 2001 | 61.58 | 62.83 | 61.00 | 61.44 | 14,009,481 | +0.63(+1.04%) |
Mar 05, 2001 | 59.59 | 61.21 | 59.49 | 60.81 | 11,635,288 | +1.51(+2.55%) |
Mar 02, 2001 | 60.28 | 62.39 | 58.51 | 59.29 | 25,440,492 | -2.17(-3.54%) |