Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 46.94 | 47.20 | 46.40 | 46.82 | 3,563,652 | -0.12(-0.25%) |
May 30, 2001 | 47.30 | 47.61 | 46.75 | 46.94 | 4,295,322 | -0.36(-0.76%) |
May 29, 2001 | 47.15 | 47.57 | 47.05 | 47.30 | 3,051,066 | +0.15(+0.32%) |
May 25, 2001 | 48.32 | 48.32 | 46.83 | 47.15 | 4,282,024 | -1.39(-2.87%) |
May 24, 2001 | 49.13 | 50.22 | 47.68 | 48.54 | 5,713,395 | -0.60(-1.21%) |
May 23, 2001 | 50.36 | 50.36 | 49.13 | 49.13 | 4,953,248 | -1.49(-2.94%) |
May 22, 2001 | 51.14 | 51.33 | 50.25 | 50.62 | 3,778,169 | -0.51(-1.00%) |
May 21, 2001 | 50.88 | 51.18 | 50.53 | 51.14 | 2,088,490 | +0.25(+0.50%) |
May 18, 2001 | 51.21 | 51.29 | 50.60 | 50.88 | 4,514,272 | -0.33(-0.64%) |
May 17, 2001 | 49.69 | 52.00 | 49.55 | 51.21 | 8,127,491 | +1.52(+3.06%) |
May 16, 2001 | 49.57 | 49.69 | 48.87 | 49.69 | 5,353,940 | +0.12(+0.24%) |
May 15, 2001 | 49.66 | 49.66 | 48.72 | 49.57 | 3,605,293 | -0.11(-0.22%) |
May 14, 2001 | 49.14 | 49.69 | 49.04 | 49.69 | 1,880,152 | +0.54(+1.11%) |
May 11, 2001 | 49.10 | 49.45 | 48.61 | 49.14 | 2,228,458 | +0.04(+0.09%) |
May 10, 2001 | 48.51 | 49.13 | 48.51 | 49.10 | 3,280,091 | +0.71(+1.46%) |
May 09, 2001 | 48.11 | 48.77 | 47.65 | 48.39 | 3,459,415 | +0.28(+0.57%) |
May 08, 2001 | 48.16 | 48.54 | 47.87 | 48.11 | 3,577,353 | -0.04(-0.09%) |
May 07, 2001 | 48.02 | 48.59 | 47.83 | 48.16 | 2,886,920 | +0.14(+0.29%) |
May 04, 2001 | 47.65 | 48.39 | 46.90 | 48.02 | 3,211,988 | +0.37(+0.78%) |
May 03, 2001 | 47.65 | 47.79 | 46.69 | 47.65 | 2,916,741 | +0.00(+0.00%) |
May 02, 2001 | 47.22 | 47.87 | 47.09 | 47.65 | 4,494,795 | +0.42(+0.90%) |
May 01, 2001 | 46.68 | 48.00 | 46.68 | 47.22 | 6,412,424 | +1.21(+2.64%) |
Apr 30, 2001 | 46.01 | 47.76 | 46.01 | 46.01 | 4,181,280 | +0.14(+0.31%) |
Apr 27, 2001 | 45.40 | 46.01 | 45.29 | 45.87 | 2,876,980 | +0.47(+1.03%) |
Apr 26, 2001 | 44.92 | 45.56 | 44.50 | 45.40 | 4,078,924 | +0.48(+1.06%) |
Apr 25, 2001 | 44.97 | 44.97 | 44.59 | 44.92 | 4,336,560 | -0.34(-0.76%) |
Apr 24, 2001 | 44.77 | 46.25 | 44.67 | 45.26 | 4,156,161 | +0.49(+1.10%) |
Apr 23, 2001 | 45.62 | 45.62 | 44.38 | 44.77 | 5,802,721 | -1.16(-2.53%) |
Apr 20, 2001 | 45.14 | 48.32 | 45.04 | 45.93 | 9,875,736 | +0.80(+1.76%) |
Apr 19, 2001 | 45.64 | 45.87 | 44.33 | 45.14 | 4,769,894 | -0.50(-1.09%) |
Apr 18, 2001 | 45.19 | 47.44 | 45.19 | 45.64 | 4,134,803 | +0.52(+1.16%) |
Apr 17, 2001 | 44.48 | 45.11 | 43.92 | 45.11 | 3,033,872 | +0.63(+1.42%) |
Apr 16, 2001 | 45.04 | 45.40 | 44.06 | 44.48 | 2,881,950 | -0.56(-1.24%) |
Apr 12, 2001 | 44.01 | 45.04 | 43.64 | 45.04 | 2,159,011 | +1.03(+2.33%) |
Apr 11, 2001 | 44.53 | 45.41 | 43.55 | 44.01 | 5,347,224 | -0.52(-1.17%) |
Apr 10, 2001 | 43.05 | 44.81 | 43.05 | 44.53 | 6,026,239 | +2.20(+5.19%) |
Apr 09, 2001 | 41.69 | 42.99 | 41.69 | 42.34 | 3,425,028 | +0.66(+1.59%) |
Apr 06, 2001 | 42.17 | 42.17 | 41.18 | 41.67 | 3,741,633 | -0.62(-1.46%) |
Apr 05, 2001 | 41.57 | 42.81 | 41.57 | 42.29 | 3,633,232 | +1.62(+3.99%) |
Apr 04, 2001 | 40.66 | 41.09 | 40.14 | 40.67 | 3,968,911 | +0.01(+0.04%) |
Apr 03, 2001 | 40.96 | 41.28 | 40.28 | 40.66 | 4,483,109 | -0.31(-0.75%) |
Apr 02, 2001 | 41.47 | 42.14 | 40.60 | 40.96 | 4,275,039 | -0.51(-1.24%) |
Mar 30, 2001 | 41.65 | 42.64 | 41.18 | 41.47 | 5,027,395 | -0.18(-0.43%) |
Mar 29, 2001 | 40.95 | 41.91 | 40.39 | 41.65 | 3,780,319 | +0.71(+1.73%) |
Mar 28, 2001 | 41.08 | 41.08 | 40.20 | 40.95 | 3,843,854 | -0.15(-0.36%) |
Mar 27, 2001 | 41.27 | 41.87 | 40.39 | 41.09 | 4,882,458 | -0.18(-0.43%) |
Mar 26, 2001 | 39.87 | 41.82 | 39.87 | 41.27 | 6,421,021 | +1.82(+4.60%) |
Mar 23, 2001 | 38.71 | 39.78 | 38.41 | 39.46 | 6,222,623 | +0.74(+1.92%) |
Mar 22, 2001 | 39.72 | 39.72 | 37.00 | 38.71 | 9,004,770 | -1.38(-3.44%) |
Mar 21, 2001 | 40.95 | 41.24 | 39.61 | 40.09 | 5,048,484 | -0.86(-2.09%) |
Mar 20, 2001 | 41.70 | 42.58 | 40.77 | 40.95 | 5,857,258 | -0.76(-1.82%) |
Mar 19, 2001 | 40.01 | 41.88 | 40.01 | 41.70 | 8,319,442 | +1.69(+4.22%) |
Mar 16, 2001 | 41.76 | 41.84 | 39.34 | 40.01 | 15,103,545 | -1.75(-4.19%) |
Mar 15, 2001 | 43.19 | 43.19 | 41.33 | 41.76 | 6,967,188 | -1.43(-3.31%) |
Mar 14, 2001 | 44.30 | 44.30 | 42.31 | 43.19 | 8,175,042 | -1.90(-4.21%) |
Mar 13, 2001 | 45.41 | 46.89 | 44.71 | 45.09 | 6,450,438 | -0.32(-0.70%) |
Mar 12, 2001 | 47.88 | 47.88 | 45.38 | 45.41 | 5,809,438 | -3.35(-6.87%) |
Mar 09, 2001 | 48.20 | 48.84 | 47.79 | 48.76 | 3,655,665 | +0.56(+1.16%) |
Mar 08, 2001 | 47.72 | 48.54 | 47.31 | 48.20 | 5,678,470 | +0.48(+1.01%) |
Mar 07, 2001 | 46.25 | 47.80 | 46.06 | 47.72 | 4,668,881 | +1.47(+3.17%) |
Mar 06, 2001 | 46.09 | 46.60 | 45.63 | 46.25 | 3,738,812 | +0.16(+0.36%) |
Mar 05, 2001 | 44.74 | 46.27 | 44.58 | 46.09 | 3,780,856 | +1.35(+3.01%) |
Mar 02, 2001 | 44.41 | 45.75 | 43.40 | 44.74 | 5,099,125 | +0.34(+0.75%) |