Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 38.04 | 38.40 | 37.43 | 37.78 | 8,054,924 | +0.20(+0.54%) |
May 30, 2001 | 37.39 | 38.11 | 37.32 | 37.58 | 8,176,967 | +0.19(+0.51%) |
May 29, 2001 | 37.93 | 37.93 | 37.26 | 37.39 | 6,849,432 | +0.01(+0.02%) |
May 25, 2001 | 38.68 | 38.69 | 37.38 | 37.38 | 7,089,955 | -1.23(-3.20%) |
May 24, 2001 | 38.22 | 38.87 | 38.07 | 38.61 | 6,197,307 | +0.27(+0.70%) |
May 23, 2001 | 38.91 | 39.34 | 38.12 | 38.34 | 7,624,010 | -0.73(-1.87%) |
May 22, 2001 | 38.85 | 39.20 | 38.62 | 39.07 | 9,305,481 | +0.23(+0.60%) |
May 21, 2001 | 37.99 | 38.91 | 37.64 | 38.84 | 10,619,318 | +0.85(+2.23%) |
May 18, 2001 | 37.93 | 37.99 | 37.53 | 37.99 | 8,027,804 | +0.20(+0.54%) |
May 17, 2001 | 37.93 | 38.12 | 37.45 | 37.79 | 8,957,297 | +0.08(+0.21%) |
May 16, 2001 | 37.38 | 38.05 | 37.23 | 37.71 | 13,155,359 | -0.26(-0.67%) |
May 15, 2001 | 39.68 | 39.68 | 37.96 | 37.96 | 18,370,302 | -1.72(-4.32%) |
May 14, 2001 | 39.50 | 39.97 | 39.31 | 39.68 | 6,575,077 | +0.18(+0.46%) |
May 11, 2001 | 39.40 | 39.76 | 38.95 | 39.50 | 8,943,737 | +0.50(+1.27%) |
May 10, 2001 | 38.91 | 39.20 | 38.85 | 39.00 | 11,252,541 | +1.34(+3.55%) |
May 09, 2001 | 38.00 | 38.11 | 37.45 | 37.66 | 7,457,178 | -0.28(-0.75%) |
May 08, 2001 | 37.78 | 37.96 | 37.34 | 37.95 | 6,078,278 | -0.05(-0.13%) |
May 07, 2001 | 38.26 | 38.65 | 37.85 | 38.00 | 6,460,979 | -0.71(-1.83%) |
May 04, 2001 | 38.18 | 39.20 | 37.97 | 38.71 | 10,198,129 | -0.06(-0.15%) |
May 03, 2001 | 38.18 | 39.02 | 37.99 | 38.77 | 10,397,149 | +0.01(+0.04%) |
May 02, 2001 | 39.02 | 39.02 | 38.17 | 38.75 | 10,532,889 | -0.31(-0.78%) |
May 01, 2001 | 37.76 | 39.10 | 37.53 | 39.06 | 10,435,912 | +1.28(+3.40%) |
Apr 30, 2001 | 38.91 | 38.91 | 37.39 | 37.77 | 9,037,152 | -0.80(-2.06%) |
Apr 27, 2001 | 38.04 | 38.84 | 37.89 | 38.57 | 10,634,796 | +1.16(+3.10%) |
Apr 26, 2001 | 37.23 | 37.67 | 36.91 | 37.41 | 7,108,035 | +0.42(+1.12%) |
Apr 25, 2001 | 37.31 | 37.31 | 36.53 | 36.99 | 7,408,005 | +0.42(+1.14%) |
Apr 24, 2001 | 37.05 | 37.30 | 36.54 | 36.58 | 11,198,163 | -1.42(-3.73%) |
Apr 23, 2001 | 38.00 | 38.48 | 37.71 | 37.99 | 7,509,912 | +0.24(+0.64%) |
Apr 20, 2001 | 38.32 | 38.33 | 37.53 | 37.75 | 9,953,633 | -0.58(-1.50%) |
Apr 19, 2001 | 37.77 | 38.49 | 37.74 | 38.33 | 9,646,952 | -0.17(-0.44%) |
Apr 18, 2001 | 36.47 | 38.65 | 36.23 | 38.50 | 17,802,140 | +2.55(+7.09%) |
Apr 17, 2001 | 35.71 | 36.09 | 35.42 | 35.95 | 8,835,803 | +0.14(+0.39%) |
Apr 16, 2001 | 36.28 | 36.66 | 35.56 | 35.81 | 9,251,788 | -0.47(-1.31%) |
Apr 12, 2001 | 35.59 | 36.28 | 34.61 | 36.28 | 13,522,992 | -0.39(-1.06%) |
Apr 11, 2001 | 36.58 | 37.01 | 35.96 | 36.67 | 9,519,979 | -0.45(-1.20%) |
Apr 10, 2001 | 37.34 | 37.70 | 37.07 | 37.12 | 9,569,563 | +0.39(+1.07%) |
Apr 09, 2001 | 37.64 | 37.81 | 36.36 | 36.72 | 9,981,576 | -0.69(-1.83%) |
Apr 06, 2001 | 36.50 | 37.47 | 36.15 | 37.41 | 10,457,006 | +0.51(+1.38%) |
Apr 05, 2001 | 36.91 | 37.01 | 36.51 | 36.90 | 10,670,135 | +0.49(+1.34%) |
Apr 04, 2001 | 35.57 | 36.80 | 35.55 | 36.41 | 10,905,864 | +0.50(+1.38%) |
Apr 03, 2001 | 37.12 | 37.23 | 35.61 | 35.91 | 11,905,761 | -1.06(-2.86%) |
Apr 02, 2001 | 36.50 | 37.22 | 36.14 | 36.97 | 10,187,856 | +0.10(+0.28%) |
Mar 30, 2001 | 37.31 | 37.41 | 36.14 | 36.87 | 11,380,199 | -0.09(-0.24%) |
Mar 29, 2001 | 36.39 | 36.98 | 35.35 | 36.96 | 10,620,825 | +0.70(+1.93%) |
Mar 28, 2001 | 36.50 | 36.60 | 35.26 | 36.26 | 9,418,072 | -0.46(-1.25%) |
Mar 27, 2001 | 36.21 | 36.80 | 35.88 | 36.72 | 13,402,456 | +0.50(+1.39%) |
Mar 26, 2001 | 35.70 | 36.36 | 35.26 | 36.21 | 9,371,364 | +1.48(+4.27%) |
Mar 23, 2001 | 33.47 | 34.98 | 33.00 | 34.73 | 11,344,038 | +0.48(+1.41%) |
Mar 22, 2001 | 34.50 | 34.61 | 33.52 | 34.25 | 16,318,732 | -1.02(-2.90%) |
Mar 21, 2001 | 34.90 | 36.34 | 34.52 | 35.27 | 11,405,539 | +0.31(+0.90%) |
Mar 20, 2001 | 34.58 | 36.12 | 34.58 | 34.96 | 13,745,983 | +0.37(+1.06%) |
Mar 19, 2001 | 34.31 | 34.82 | 34.09 | 34.59 | 8,020,818 | +0.33(+0.96%) |
Mar 16, 2001 | 34.93 | 34.93 | 33.99 | 34.26 | 18,984,074 | -0.67(-1.92%) |
Mar 15, 2001 | 34.57 | 35.40 | 33.99 | 34.93 | 10,286,202 | +0.47(+1.38%) |
Mar 14, 2001 | 34.39 | 35.02 | 33.97 | 34.46 | 11,709,617 | -1.17(-3.28%) |
Mar 13, 2001 | 35.77 | 35.99 | 34.32 | 35.63 | 10,901,755 | +0.36(+1.01%) |
Mar 12, 2001 | 36.69 | 36.69 | 35.12 | 35.27 | 7,862,478 | -1.80(-4.86%) |
Mar 09, 2001 | 37.82 | 37.82 | 36.58 | 37.07 | 7,624,558 | -0.64(-1.68%) |
Mar 08, 2001 | 37.89 | 37.89 | 37.07 | 37.71 | 8,265,451 | +0.69(+1.87%) |
Mar 07, 2001 | 36.54 | 37.20 | 36.45 | 37.01 | 7,423,756 | +0.84(+2.32%) |
Mar 06, 2001 | 36.14 | 36.47 | 35.70 | 36.18 | 6,981,199 | +0.86(+2.44%) |
Mar 05, 2001 | 35.73 | 36.17 | 35.04 | 35.31 | 6,257,027 | -0.40(-1.12%) |
Mar 02, 2001 | 35.04 | 36.28 | 34.68 | 35.72 | 8,865,389 | +0.42(+1.20%) |