Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,099,864 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.47 | 22.81 | 23.01 | 20,713,820 | +0.32(+1.40%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,404,396 | -0.35(-1.52%) |
Jun 26, 2001 | 22.94 | 23.30 | 22.93 | 23.04 | 17,809,690 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.60 | 22.93 | 22.94 | 16,887,630 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.36 | 26,182,240 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,297,242 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,586,152 | +0.27(+1.14%) |
Jun 19, 2001 | 23.47 | 24.07 | 23.47 | 24.02 | 21,946,408 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,734,864 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.36 | 23.01 | 23.27 | 35,987,616 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.71 | 23.28 | 23.61 | 18,682,834 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.29 | 18,767,290 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,715,291 | -0.10(-0.42%) |
Jun 11, 2001 | 23.94 | 23.94 | 23.31 | 23.53 | 11,571,636 | -0.22(-0.92%) |
Jun 08, 2001 | 23.83 | 23.88 | 23.63 | 23.75 | 11,085,416 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.30 | 23.88 | 23,135,760 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.47 | 23.07 | 23.39 | 17,668,074 | -0.05(-0.23%) |
Jun 05, 2001 | 23.54 | 23.74 | 23.39 | 23.44 | 21,271,306 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,789,934 | +0.36(+1.54%) |
Jun 01, 2001 | 23.20 | 23.64 | 23.11 | 23.37 | 14,506,911 | -0.04(-0.19%) |
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,209,280 | -0.17(-0.72%) |
May 30, 2001 | 23.71 | 23.74 | 23.41 | 23.58 | 17,165,916 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,506,226 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,356,154 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,097,258 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,264,626 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,395,731 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.13 | 24.43 | 14,279,556 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.56 | 24.03 | 24.48 | 18,436,244 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.20 | 24.43 | 33,035,122 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.36 | 33,029,076 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,923,588 | -0.19(-0.79%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,209,597 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,576,369 | -0.40(-1.69%) |
May 10, 2001 | 24.02 | 24.25 | 23.71 | 23.88 | 15,236,607 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.78 | 24.26 | 20,297,584 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,592,674 | +0.13(+0.55%) |
May 07, 2001 | 23.64 | 23.96 | 23.59 | 23.89 | 14,452,866 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.83 | 22.98 | 23.72 | 16,912,546 | +0.66(+2.86%) |
May 03, 2001 | 23.64 | 23.70 | 22.88 | 23.06 | 22,917,382 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,305,724 | -0.23(-0.99%) |
May 01, 2001 | 23.64 | 23.88 | 23.48 | 23.81 | 17,184,418 | +0.17(+0.74%) |
Apr 30, 2001 | 23.48 | 24.00 | 23.47 | 23.64 | 25,606,616 | +0.10(+0.42%) |
Apr 27, 2001 | 22.97 | 23.58 | 22.88 | 23.54 | 23,838,160 | +0.34(+1.46%) |
Apr 26, 2001 | 22.38 | 23.25 | 22.24 | 23.20 | 30,926,824 | +0.87(+3.89%) |
Apr 25, 2001 | 22.13 | 22.52 | 22.06 | 22.33 | 18,746,956 | +0.21(+0.96%) |
Apr 24, 2001 | 22.38 | 22.64 | 21.89 | 22.12 | 20,361,704 | -0.26(-1.17%) |
Apr 23, 2001 | 22.32 | 22.52 | 22.25 | 22.38 | 21,591,178 | +0.13(+0.59%) |
Apr 20, 2001 | 21.70 | 22.32 | 21.57 | 22.25 | 35,792,688 | +0.52(+2.41%) |
Apr 19, 2001 | 22.00 | 22.21 | 21.72 | 21.72 | 45,030,140 | -0.60(-2.69%) |
Apr 18, 2001 | 22.65 | 23.33 | 22.16 | 22.32 | 50,344,852 | -0.82(-3.56%) |
Apr 17, 2001 | 22.02 | 23.19 | 22.01 | 23.15 | 22,776,500 | +0.82(+3.69%) |
Apr 16, 2001 | 22.58 | 22.78 | 22.10 | 22.32 | 20,134,900 | +0.11(+0.49%) |
Apr 12, 2001 | 21.83 | 22.28 | 21.66 | 22.22 | 19,857,896 | +0.38(+1.75%) |
Apr 11, 2001 | 21.40 | 21.90 | 21.36 | 21.83 | 31,785,678 | -0.55(-2.44%) |
Apr 10, 2001 | 22.93 | 22.94 | 22.00 | 22.38 | 26,455,212 | -0.53(-2.31%) |
Apr 09, 2001 | 22.70 | 22.92 | 22.66 | 22.91 | 19,017,362 | +0.49(+2.17%) |
Apr 06, 2001 | 21.94 | 22.42 | 21.83 | 22.42 | 21,612,246 | +0.15(+0.69%) |
Apr 05, 2001 | 22.08 | 22.30 | 21.72 | 22.27 | 22,959,154 | +0.57(+2.64%) |
Apr 04, 2001 | 21.16 | 22.04 | 21.12 | 21.70 | 25,364,056 | +0.40(+1.87%) |
Apr 03, 2001 | 21.40 | 21.82 | 21.02 | 21.30 | 29,950,354 | +0.04(+0.18%) |