Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 44.33 | 44.81 | 43.31 | 43.33 | 6,205,813 | -1.28(-2.87%) |
Jun 28, 2001 | 44.96 | 45.49 | 44.32 | 44.60 | 5,150,550 | -0.36(-0.80%) |
Jun 27, 2001 | 44.43 | 45.23 | 44.32 | 44.96 | 4,000,836 | +0.53(+1.19%) |
Jun 26, 2001 | 44.39 | 45.06 | 43.68 | 44.43 | 5,941,067 | +0.05(+0.11%) |
Jun 25, 2001 | 44.42 | 45.02 | 43.94 | 44.39 | 6,961,552 | -0.03(-0.07%) |
Jun 22, 2001 | 45.00 | 45.10 | 43.17 | 44.42 | 7,868,593 | -0.58(-1.30%) |
Jun 21, 2001 | 46.75 | 46.75 | 44.18 | 45.00 | 12,476,176 | -2.62(-5.50%) |
Jun 20, 2001 | 48.16 | 48.98 | 47.05 | 47.62 | 7,636,571 | -0.54(-1.12%) |
Jun 19, 2001 | 50.56 | 50.56 | 47.95 | 48.16 | 5,728,808 | -2.40(-4.75%) |
Jun 18, 2001 | 50.19 | 50.64 | 50.19 | 50.56 | 3,112,788 | +0.49(+0.98%) |
Jun 15, 2001 | 49.65 | 50.27 | 49.65 | 50.07 | 7,580,105 | +0.54(+1.09%) |
Jun 14, 2001 | 51.03 | 51.03 | 49.34 | 49.53 | 4,820,868 | -1.50(-2.95%) |
Jun 13, 2001 | 51.20 | 51.81 | 50.96 | 51.03 | 2,777,075 | -0.17(-0.33%) |
Jun 12, 2001 | 50.26 | 51.54 | 50.03 | 51.20 | 3,999,809 | +0.94(+1.88%) |
Jun 11, 2001 | 50.33 | 50.46 | 49.61 | 50.26 | 2,133,240 | -0.07(-0.14%) |
Jun 08, 2001 | 51.13 | 51.13 | 49.95 | 50.33 | 2,887,439 | -0.83(-1.61%) |
Jun 07, 2001 | 51.48 | 51.48 | 50.74 | 51.16 | 2,792,731 | -0.35(-0.68%) |
Jun 06, 2001 | 51.63 | 51.63 | 51.21 | 51.51 | 4,483,231 | -0.65(-1.24%) |
Jun 05, 2001 | 51.98 | 52.64 | 51.98 | 52.15 | 4,344,633 | +0.70(+1.36%) |
Jun 04, 2001 | 50.65 | 51.98 | 50.57 | 51.45 | 3,164,505 | +0.80(+1.58%) |
Jun 01, 2001 | 49.01 | 51.09 | 49.01 | 50.65 | 4,236,836 | +1.64(+3.36%) |
May 31, 2001 | 49.13 | 49.40 | 48.57 | 49.01 | 3,404,611 | -0.12(-0.25%) |
May 30, 2001 | 49.50 | 49.83 | 48.94 | 49.13 | 4,103,628 | -0.37(-0.76%) |
May 29, 2001 | 49.35 | 49.79 | 49.25 | 49.50 | 2,914,902 | +0.16(+0.32%) |
May 25, 2001 | 50.57 | 50.57 | 49.01 | 49.35 | 4,090,924 | -1.46(-2.87%) |
May 24, 2001 | 51.43 | 52.57 | 49.91 | 50.81 | 5,458,415 | -0.62(-1.21%) |
May 23, 2001 | 52.72 | 52.72 | 51.43 | 51.43 | 4,732,192 | -1.56(-2.94%) |
May 22, 2001 | 53.53 | 53.73 | 52.60 | 52.99 | 3,609,555 | -0.54(-1.00%) |
May 21, 2001 | 53.26 | 53.57 | 52.89 | 53.53 | 1,995,284 | +0.26(+0.50%) |
May 18, 2001 | 53.60 | 53.69 | 52.96 | 53.26 | 4,312,807 | -0.34(-0.64%) |
May 17, 2001 | 52.01 | 54.43 | 51.87 | 53.60 | 7,764,773 | +1.59(+3.06%) |
May 16, 2001 | 51.89 | 52.01 | 51.16 | 52.01 | 5,115,002 | +0.12(+0.24%) |
May 15, 2001 | 51.98 | 51.98 | 50.99 | 51.89 | 3,444,394 | -0.12(-0.22%) |
May 14, 2001 | 51.44 | 52.01 | 51.33 | 52.01 | 1,796,243 | +0.57(+1.11%) |
May 11, 2001 | 51.39 | 51.76 | 50.88 | 51.44 | 2,129,005 | +0.05(+0.09%) |
May 10, 2001 | 50.78 | 51.43 | 50.78 | 51.39 | 3,133,705 | +0.74(+1.46%) |
May 09, 2001 | 50.36 | 51.05 | 49.87 | 50.65 | 3,305,027 | +0.29(+0.57%) |
May 08, 2001 | 50.41 | 50.81 | 50.10 | 50.36 | 3,417,701 | -0.05(-0.09%) |
May 07, 2001 | 50.26 | 50.86 | 50.07 | 50.41 | 2,758,082 | +0.15(+0.29%) |
May 04, 2001 | 49.87 | 50.65 | 49.09 | 50.26 | 3,068,642 | +0.39(+0.78%) |
May 03, 2001 | 49.87 | 50.03 | 48.87 | 49.87 | 2,786,571 | +0.00(+0.00%) |
May 02, 2001 | 49.43 | 50.10 | 49.29 | 49.87 | 4,294,200 | +0.44(+0.90%) |
May 01, 2001 | 48.86 | 50.25 | 48.86 | 49.43 | 6,126,248 | +1.27(+2.64%) |
Apr 30, 2001 | 48.16 | 50.00 | 48.16 | 48.16 | 3,994,676 | +0.15(+0.31%) |
Apr 27, 2001 | 47.52 | 48.16 | 47.41 | 48.01 | 2,748,585 | +0.49(+1.03%) |
Apr 26, 2001 | 47.02 | 47.69 | 46.58 | 47.52 | 3,896,888 | +0.50(+1.06%) |
Apr 25, 2001 | 47.07 | 47.07 | 46.68 | 47.02 | 4,143,026 | -0.36(-0.76%) |
Apr 24, 2001 | 46.86 | 48.41 | 46.75 | 47.38 | 3,970,678 | +0.51(+1.10%) |
Apr 23, 2001 | 47.75 | 47.75 | 46.45 | 46.86 | 5,543,755 | -1.22(-2.53%) |
Apr 20, 2001 | 47.25 | 50.58 | 47.14 | 48.08 | 9,434,997 | +0.83(+1.76%) |
Apr 19, 2001 | 47.77 | 48.02 | 46.40 | 47.25 | 4,557,021 | -0.52(-1.09%) |
Apr 18, 2001 | 47.30 | 49.66 | 47.30 | 47.77 | 3,950,273 | +0.55(+1.15%) |
Apr 17, 2001 | 46.56 | 47.22 | 45.98 | 47.22 | 2,898,475 | +0.66(+1.42%) |
Apr 16, 2001 | 47.14 | 47.52 | 46.12 | 46.56 | 2,753,333 | -0.58(-1.24%) |
Apr 12, 2001 | 46.07 | 47.14 | 45.68 | 47.14 | 2,062,658 | +1.08(+2.33%) |
Apr 11, 2001 | 46.61 | 47.53 | 45.59 | 46.07 | 5,108,586 | -0.55(-1.17%) |
Apr 10, 2001 | 45.06 | 46.90 | 45.06 | 46.61 | 5,757,297 | +2.30(+5.19%) |
Apr 09, 2001 | 43.64 | 44.99 | 43.64 | 44.32 | 3,272,174 | +0.69(+1.59%) |
Apr 06, 2001 | 44.14 | 44.14 | 43.11 | 43.62 | 3,574,650 | -0.65(-1.46%) |
Apr 05, 2001 | 43.51 | 44.81 | 43.51 | 44.27 | 3,471,087 | +1.70(+3.99%) |
Apr 04, 2001 | 42.55 | 43.01 | 42.02 | 42.57 | 3,791,785 | +0.02(+0.04%) |
Apr 03, 2001 | 42.87 | 43.21 | 42.16 | 42.55 | 4,283,035 | -0.32(-0.75%) |