Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 41.00 | 41.78 | 40.98 | 41.66 | 1,538,200 | +0.80(+1.97%) |
May 30, 2001 | 41.70 | 42.10 | 40.78 | 40.85 | 1,502,700 | -0.82(-1.98%) |
May 29, 2001 | 42.00 | 42.10 | 41.45 | 41.67 | 1,228,600 | +0.05(+0.12%) |
May 25, 2001 | 42.12 | 42.12 | 41.00 | 41.62 | 1,590,400 | -0.49(-1.16%) |
May 24, 2001 | 42.62 | 42.84 | 41.92 | 42.12 | 1,457,700 | -0.16(-0.38%) |
May 23, 2001 | 42.53 | 42.55 | 41.86 | 42.27 | 1,445,600 | -0.13(-0.32%) |
May 22, 2001 | 42.90 | 43.17 | 42.02 | 42.41 | 2,356,600 | -0.74(-1.71%) |
May 21, 2001 | 43.25 | 43.48 | 42.86 | 43.15 | 2,234,800 | -0.45(-1.04%) |
May 18, 2001 | 42.33 | 43.75 | 42.17 | 43.60 | 4,162,800 | +1.28(+3.02%) |
May 17, 2001 | 41.33 | 42.66 | 41.27 | 42.33 | 3,369,400 | +0.88(+2.11%) |
May 16, 2001 | 39.62 | 41.45 | 39.51 | 41.45 | 2,343,500 | +1.75(+4.41%) |
May 15, 2001 | 39.85 | 39.99 | 39.15 | 39.70 | 1,437,400 | +0.26(+0.66%) |
May 14, 2001 | 39.95 | 39.95 | 39.23 | 39.44 | 1,080,300 | -0.11(-0.28%) |
May 11, 2001 | 39.50 | 40.00 | 39.17 | 39.55 | 1,523,900 | +0.18(+0.47%) |
May 10, 2001 | 38.75 | 39.66 | 38.67 | 39.37 | 1,422,700 | +0.99(+2.58%) |
May 09, 2001 | 38.80 | 38.80 | 38.25 | 38.38 | 1,419,000 | -0.19(-0.48%) |
May 08, 2001 | 39.32 | 39.44 | 38.23 | 38.56 | 1,349,700 | -0.53(-1.36%) |
May 07, 2001 | 38.84 | 39.38 | 38.84 | 39.09 | 955,200 | -0.39(-0.99%) |
May 04, 2001 | 39.05 | 39.60 | 38.58 | 39.48 | 1,133,600 | +0.32(+0.83%) |
May 03, 2001 | 39.50 | 39.50 | 38.73 | 39.16 | 1,338,100 | +0.09(+0.22%) |
May 02, 2001 | 39.95 | 39.95 | 38.73 | 39.07 | 1,881,200 | -0.16(-0.40%) |
May 01, 2001 | 39.00 | 39.38 | 38.75 | 39.23 | 1,498,600 | +0.30(+0.76%) |
Apr 30, 2001 | 39.27 | 39.73 | 38.85 | 38.93 | 1,552,900 | -0.32(-0.82%) |
Apr 27, 2001 | 38.67 | 39.42 | 38.48 | 39.25 | 1,504,400 | +0.75(+1.95%) |
Apr 26, 2001 | 38.50 | 38.95 | 38.12 | 38.50 | 1,353,400 | +0.27(+0.72%) |
Apr 25, 2001 | 38.38 | 38.47 | 37.48 | 38.23 | 1,256,100 | -0.02(-0.07%) |
Apr 24, 2001 | 38.27 | 38.92 | 38.25 | 38.25 | 1,290,400 | -0.08(-0.21%) |
Apr 23, 2001 | 38.75 | 38.75 | 38.14 | 38.33 | 1,033,600 | -0.04(-0.09%) |
Apr 20, 2001 | 38.05 | 38.60 | 38.05 | 38.37 | 1,601,400 | -0.28(-0.74%) |
Apr 19, 2001 | 38.92 | 38.93 | 38.15 | 38.65 | 2,279,500 | -0.40(-1.02%) |
Apr 18, 2001 | 38.30 | 39.92 | 38.15 | 39.05 | 2,222,000 | +1.25(+3.31%) |
Apr 17, 2001 | 37.52 | 38.00 | 37.15 | 37.80 | 1,141,900 | +0.15(+0.41%) |
Apr 16, 2001 | 37.67 | 38.33 | 37.30 | 37.65 | 1,314,100 | -0.04(-0.12%) |
Apr 12, 2001 | 36.95 | 37.69 | 36.62 | 37.69 | 1,497,800 | +1.27(+3.47%) |
Apr 11, 2001 | 37.12 | 37.23 | 36.17 | 36.42 | 2,266,100 | -0.88(-2.35%) |
Apr 10, 2001 | 36.50 | 37.62 | 36.12 | 37.30 | 3,167,000 | -0.16(-0.43%) |
Apr 09, 2001 | 37.00 | 37.93 | 37.00 | 37.46 | 1,377,000 | +0.57(+1.55%) |
Apr 06, 2001 | 37.00 | 37.50 | 36.60 | 36.89 | 1,609,200 | -0.69(-1.82%) |
Apr 05, 2001 | 36.30 | 37.70 | 36.30 | 37.58 | 1,837,200 | +1.88(+5.25%) |
Apr 04, 2001 | 35.30 | 36.37 | 35.00 | 35.70 | 2,160,300 | +0.29(+0.80%) |
Apr 03, 2001 | 36.30 | 36.56 | 35.19 | 35.41 | 2,927,600 | -1.29(-3.50%) |
Apr 02, 2001 | 36.80 | 37.42 | 36.16 | 36.70 | 2,290,400 | +0.05(+0.14%) |
Mar 30, 2001 | 37.38 | 37.50 | 36.38 | 36.65 | 2,358,400 | -0.62(-1.68%) |
Mar 29, 2001 | 36.60 | 37.62 | 36.23 | 37.27 | 2,480,000 | +0.67(+1.84%) |
Mar 28, 2001 | 36.95 | 37.10 | 36.10 | 36.60 | 2,996,100 | -0.63(-1.69%) |
Mar 27, 2001 | 35.88 | 37.50 | 35.50 | 37.23 | 4,074,500 | +1.35(+3.76%) |
Mar 26, 2001 | 34.00 | 36.25 | 33.75 | 35.88 | 4,236,900 | +2.38(+7.10%) |
Mar 23, 2001 | 33.67 | 34.20 | 32.72 | 33.50 | 3,863,100 | -0.17(-0.52%) |
Mar 22, 2001 | 34.75 | 34.75 | 32.45 | 33.67 | 4,937,800 | -1.19(-3.40%) |
Mar 21, 2001 | 35.85 | 35.85 | 34.85 | 34.86 | 2,102,900 | -1.05(-2.94%) |
Mar 20, 2001 | 36.77 | 37.23 | 35.83 | 35.91 | 2,126,800 | -0.61(-1.67%) |
Mar 19, 2001 | 35.80 | 36.55 | 35.62 | 36.52 | 2,599,400 | +0.81(+2.27%) |
Mar 16, 2001 | 38.00 | 38.12 | 35.62 | 35.72 | 4,378,000 | -2.16(-5.70%) |
Mar 15, 2001 | 38.50 | 38.52 | 37.27 | 37.88 | 3,509,800 | +0.38(+1.00%) |
Mar 14, 2001 | 38.55 | 38.88 | 36.77 | 37.50 | 5,538,300 | -2.12(-5.36%) |
Mar 13, 2001 | 39.25 | 39.62 | 38.73 | 39.62 | 2,516,900 | +0.42(+1.08%) |
Mar 12, 2001 | 40.60 | 40.60 | 39.12 | 39.20 | 2,441,000 | -1.65(-4.04%) |
Mar 09, 2001 | 41.04 | 41.06 | 40.60 | 40.85 | 1,322,500 | -0.19(-0.46%) |
Mar 08, 2001 | 40.98 | 41.25 | 40.51 | 41.04 | 2,267,500 | +0.20(+0.48%) |
Mar 07, 2001 | 40.19 | 41.20 | 40.01 | 40.84 | 1,873,500 | +0.66(+1.64%) |
Mar 06, 2001 | 40.45 | 40.95 | 40.09 | 40.19 | 2,830,500 | +0.14(+0.34%) |
Mar 05, 2001 | 39.50 | 40.55 | 39.40 | 40.05 | 2,822,200 | +1.02(+2.63%) |
Mar 02, 2001 | 38.88 | 39.46 | 38.50 | 39.02 | 1,872,200 | +0.02(+0.05%) |