Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 26.58 | 26.58 | 22.91 | 24.22 | 74,685,888 | -2.29(-8.64%) |
Jun 28, 2001 | 28.18 | 28.18 | 26.03 | 26.51 | 32,939,042 | +0.83(+3.24%) |
Jun 27, 2001 | 25.13 | 26.45 | 24.47 | 25.68 | 24,292,166 | +0.56(+2.21%) |
Jun 26, 2001 | 24.22 | 25.96 | 23.91 | 25.13 | 24,710,838 | +0.42(+1.69%) |
Jun 25, 2001 | 25.33 | 26.17 | 24.34 | 24.71 | 28,064,098 | -0.69(-2.73%) |
Jun 22, 2001 | 25.79 | 25.79 | 25.11 | 25.40 | 14,380,054 | -0.10(-0.41%) |
Jun 21, 2001 | 25.96 | 25.96 | 25.23 | 25.51 | 20,224,886 | -0.20(-0.78%) |
Jun 20, 2001 | 25.72 | 26.27 | 25.51 | 25.71 | 24,242,894 | -1.01(-3.79%) |
Jun 19, 2001 | 26.93 | 27.21 | 25.47 | 26.72 | 28,066,836 | -1.04(-3.75%) |
Jun 18, 2001 | 26.58 | 27.83 | 26.36 | 27.76 | 26,561,578 | +0.90(+3.36%) |
Jun 15, 2001 | 25.96 | 26.93 | 24.64 | 26.86 | 40,485,792 | +1.11(+4.31%) |
Jun 14, 2001 | 25.23 | 28.62 | 24.99 | 25.75 | 124,212,016 | -3.58(-12.21%) |
Jun 13, 2001 | 31.23 | 31.93 | 28.84 | 29.33 | 38,919,012 | -0.84(-2.78%) |
Jun 12, 2001 | 30.54 | 30.54 | 28.85 | 30.17 | 38,722,356 | -1.24(-3.93%) |
Jun 11, 2001 | 32.45 | 33.16 | 31.27 | 31.41 | 16,374,002 | -0.87(-2.71%) |
Jun 08, 2001 | 33.39 | 33.39 | 31.37 | 32.28 | 14,917,872 | -1.55(-4.59%) |
Jun 07, 2001 | 33.70 | 34.06 | 33.39 | 33.84 | 3,990,633 | -0.06(-0.18%) |
Jun 06, 2001 | 33.80 | 34.13 | 33.52 | 33.90 | 8,339,716 | +0.00(+0.00%) |
Jun 05, 2001 | 33.66 | 33.98 | 33.32 | 33.90 | 5,484,798 | +0.07(+0.21%) |
Jun 04, 2001 | 33.75 | 34.01 | 33.49 | 33.83 | 5,455,983 | +0.26(+0.77%) |
Jun 01, 2001 | 33.52 | 33.80 | 32.90 | 33.57 | 3,967,870 | -0.02(-0.06%) |
May 31, 2001 | 33.94 | 34.02 | 33.52 | 33.59 | 4,994,091 | -0.16(-0.47%) |
May 30, 2001 | 34.29 | 34.52 | 33.70 | 33.75 | 4,095,517 | -0.63(-1.84%) |
May 29, 2001 | 34.95 | 35.12 | 34.22 | 34.39 | 9,255,002 | -0.46(-1.31%) |
May 25, 2001 | 35.40 | 35.57 | 34.57 | 34.84 | 3,891,512 | -0.90(-2.52%) |
May 24, 2001 | 35.82 | 36.20 | 35.32 | 35.75 | 4,167,121 | -0.08(-0.21%) |
May 23, 2001 | 36.51 | 36.74 | 35.54 | 35.82 | 5,046,244 | -0.92(-2.51%) |
May 22, 2001 | 36.96 | 37.16 | 36.23 | 36.75 | 3,731,016 | -0.39(-1.05%) |
May 21, 2001 | 36.72 | 37.41 | 36.54 | 37.13 | 4,127,213 | +0.17(+0.47%) |
May 18, 2001 | 36.61 | 37.20 | 36.23 | 36.96 | 6,660,852 | +0.52(+1.43%) |
May 17, 2001 | 35.88 | 36.66 | 35.86 | 36.44 | 5,520,095 | +0.28(+0.77%) |
May 16, 2001 | 34.37 | 36.22 | 34.36 | 36.16 | 9,148,966 | +1.24(+3.56%) |
May 15, 2001 | 34.50 | 34.99 | 34.31 | 34.92 | 6,324,158 | +0.28(+0.82%) |
May 14, 2001 | 34.01 | 34.70 | 33.88 | 34.64 | 2,938,192 | +0.28(+0.81%) |
May 11, 2001 | 34.57 | 34.57 | 33.66 | 34.36 | 3,311,913 | -0.17(-0.48%) |
May 10, 2001 | 34.70 | 34.74 | 34.15 | 34.52 | 2,747,729 | +0.17(+0.48%) |
May 09, 2001 | 33.73 | 34.82 | 33.61 | 34.36 | 8,236,129 | +0.17(+0.49%) |
May 08, 2001 | 33.94 | 34.47 | 33.57 | 34.19 | 4,869,469 | -0.44(-1.28%) |
May 07, 2001 | 34.43 | 34.73 | 34.22 | 34.64 | 5,659,844 | +0.06(+0.18%) |
May 04, 2001 | 32.97 | 34.70 | 32.82 | 34.57 | 5,014,116 | +0.98(+2.91%) |
May 03, 2001 | 34.12 | 34.46 | 33.39 | 33.59 | 12,127,498 | -0.45(-1.32%) |
May 02, 2001 | 33.94 | 34.36 | 33.39 | 34.05 | 5,045,092 | +0.07(+0.20%) |
May 01, 2001 | 33.32 | 34.00 | 33.14 | 33.98 | 3,650,913 | +0.05(+0.14%) |
Apr 30, 2001 | 34.36 | 34.67 | 33.25 | 33.93 | 3,432,933 | -0.74(-2.14%) |
Apr 27, 2001 | 34.22 | 34.67 | 33.67 | 34.67 | 4,343,896 | +0.53(+1.54%) |
Apr 26, 2001 | 33.63 | 34.21 | 33.40 | 34.14 | 4,390,287 | +1.17(+3.54%) |
Apr 25, 2001 | 32.00 | 33.46 | 31.90 | 32.98 | 4,980,116 | +1.47(+4.67%) |
Apr 24, 2001 | 32.13 | 32.61 | 31.37 | 31.51 | 3,217,978 | -0.72(-2.24%) |
Apr 23, 2001 | 32.71 | 32.71 | 31.58 | 32.23 | 3,599,479 | -0.55(-1.67%) |
Apr 20, 2001 | 32.48 | 33.28 | 32.35 | 32.78 | 7,851,458 | -0.26(-0.80%) |
Apr 19, 2001 | 32.10 | 33.11 | 32.10 | 33.04 | 4,324,735 | +0.42(+1.28%) |
Apr 18, 2001 | 31.26 | 32.97 | 30.99 | 32.62 | 10,374,149 | +1.84(+5.98%) |
Apr 17, 2001 | 29.36 | 30.89 | 29.36 | 30.78 | 6,321,852 | +0.76(+2.54%) |
Apr 16, 2001 | 29.67 | 30.02 | 29.29 | 30.02 | 6,208,612 | -0.14(-0.46%) |
Apr 12, 2001 | 29.05 | 30.16 | 28.87 | 30.16 | 6,388,990 | +1.28(+4.45%) |
Apr 11, 2001 | 29.85 | 30.01 | 28.53 | 28.87 | 7,242,757 | -0.51(-1.75%) |
Apr 10, 2001 | 28.08 | 30.11 | 28.04 | 29.39 | 12,239,585 | +1.90(+6.92%) |
Apr 09, 2001 | 27.49 | 28.25 | 26.86 | 27.49 | 7,665,894 | +0.07(+0.25%) |
Apr 06, 2001 | 27.66 | 27.90 | 26.83 | 27.42 | 14,024,198 | -0.80(-2.83%) |
Apr 05, 2001 | 27.31 | 28.26 | 27.28 | 28.22 | 10,947,121 | +1.71(+6.44%) |
Apr 04, 2001 | 26.38 | 27.69 | 26.00 | 26.51 | 7,708,396 | -0.04(-0.16%) |
Apr 03, 2001 | 27.80 | 27.96 | 26.27 | 26.55 | 6,751,473 | -1.55(-5.51%) |