Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 23.07 | 23.31 | 22.19 | 22.19 | 38,522,952 | -1.16(-4.98%) |
Jun 28, 2001 | 23.30 | 23.82 | 23.15 | 23.35 | 20,408,190 | +0.32(+1.40%) |
Jun 27, 2001 | 23.36 | 23.50 | 23.03 | 23.03 | 13,206,616 | -0.35(-1.52%) |
Jun 26, 2001 | 23.28 | 23.65 | 23.27 | 23.39 | 17,546,910 | +0.11(+0.45%) |
Jun 25, 2001 | 23.74 | 23.95 | 23.27 | 23.28 | 16,638,455 | -0.43(-1.80%) |
Jun 22, 2001 | 24.13 | 24.21 | 23.61 | 23.71 | 25,795,922 | -1.15(-4.64%) |
Jun 21, 2001 | 24.40 | 24.93 | 24.40 | 24.86 | 21,968,248 | +0.20(+0.83%) |
Jun 20, 2001 | 24.71 | 24.88 | 24.21 | 24.65 | 22,252,896 | +0.28(+1.14%) |
Jun 19, 2001 | 23.82 | 24.43 | 23.82 | 24.38 | 21,622,592 | +0.43(+1.80%) |
Jun 18, 2001 | 23.80 | 24.22 | 23.60 | 23.94 | 18,458,432 | +0.33(+1.38%) |
Jun 15, 2001 | 23.45 | 23.71 | 23.36 | 23.62 | 35,456,624 | -0.34(-1.43%) |
Jun 14, 2001 | 23.64 | 24.06 | 23.63 | 23.96 | 18,407,170 | +0.33(+1.38%) |
Jun 13, 2001 | 23.93 | 23.93 | 23.55 | 23.63 | 18,490,382 | -0.15(-0.63%) |
Jun 12, 2001 | 24.09 | 24.10 | 23.71 | 23.78 | 13,512,924 | -0.10(-0.42%) |
Jun 11, 2001 | 24.29 | 24.29 | 23.66 | 23.88 | 11,400,898 | -0.22(-0.92%) |
Jun 08, 2001 | 24.18 | 24.24 | 23.98 | 24.11 | 10,921,852 | -0.13(-0.55%) |
Jun 07, 2001 | 23.66 | 24.27 | 23.65 | 24.24 | 22,794,394 | +0.50(+2.10%) |
Jun 06, 2001 | 23.75 | 23.82 | 23.42 | 23.74 | 17,407,384 | -0.06(-0.23%) |
Jun 05, 2001 | 23.89 | 24.10 | 23.74 | 23.80 | 20,957,450 | -0.29(-1.20%) |
Jun 04, 2001 | 23.98 | 24.08 | 23.72 | 24.08 | 12,601,220 | +0.37(+1.54%) |
Jun 01, 2001 | 23.55 | 23.99 | 23.45 | 23.72 | 14,292,863 | -0.04(-0.19%) |
May 31, 2001 | 23.91 | 23.93 | 23.46 | 23.76 | 19,911,094 | -0.17(-0.72%) |
May 30, 2001 | 24.06 | 24.10 | 23.76 | 23.93 | 16,912,634 | +0.09(+0.37%) |
May 29, 2001 | 23.67 | 23.87 | 23.50 | 23.84 | 18,233,170 | +0.65(+2.82%) |
May 25, 2001 | 23.56 | 23.64 | 23.00 | 23.19 | 23,011,536 | -0.59(-2.47%) |
May 24, 2001 | 23.85 | 23.93 | 23.30 | 23.78 | 27,682,686 | -0.35(-1.45%) |
May 23, 2001 | 24.63 | 24.65 | 23.43 | 24.13 | 28,832,830 | -0.27(-1.11%) |
May 22, 2001 | 24.52 | 24.57 | 24.10 | 24.40 | 16,153,814 | -0.40(-1.61%) |
May 21, 2001 | 24.82 | 24.88 | 24.49 | 24.80 | 14,068,862 | -0.05(-0.20%) |
May 18, 2001 | 24.89 | 24.93 | 24.39 | 24.85 | 18,164,218 | +0.05(+0.20%) |
May 17, 2001 | 24.81 | 24.95 | 24.56 | 24.80 | 32,547,692 | +0.08(+0.31%) |
May 16, 2001 | 23.75 | 24.81 | 23.74 | 24.72 | 32,541,736 | +0.91(+3.84%) |
May 15, 2001 | 23.71 | 23.96 | 23.29 | 23.81 | 20,614,862 | -0.19(-0.79%) |
May 14, 2001 | 23.82 | 24.07 | 23.41 | 23.99 | 15,970,426 | +0.17(+0.72%) |
May 11, 2001 | 24.23 | 24.51 | 23.71 | 23.82 | 16,331,786 | -0.41(-1.69%) |
May 10, 2001 | 24.38 | 24.61 | 24.07 | 24.23 | 15,011,793 | -0.39(-1.60%) |
May 09, 2001 | 24.40 | 24.63 | 24.13 | 24.63 | 19,998,094 | +0.24(+1.00%) |
May 08, 2001 | 23.93 | 24.40 | 23.87 | 24.38 | 16,347,851 | +0.13(+0.55%) |
May 07, 2001 | 23.99 | 24.32 | 23.94 | 24.25 | 14,239,615 | +0.17(+0.71%) |
May 04, 2001 | 23.36 | 24.18 | 23.32 | 24.08 | 16,663,003 | +0.67(+2.86%) |
May 03, 2001 | 23.99 | 24.06 | 23.22 | 23.41 | 22,579,240 | -0.52(-2.18%) |
May 02, 2001 | 23.96 | 24.09 | 23.52 | 23.93 | 19,020,870 | -0.24(-0.99%) |
May 01, 2001 | 23.99 | 24.24 | 23.83 | 24.17 | 16,930,864 | +0.18(+0.74%) |
Apr 30, 2001 | 23.83 | 24.35 | 23.82 | 23.99 | 25,228,794 | +0.10(+0.42%) |
Apr 27, 2001 | 23.32 | 23.93 | 23.22 | 23.89 | 23,486,430 | +0.34(+1.46%) |
Apr 26, 2001 | 22.71 | 23.60 | 22.58 | 23.55 | 30,470,502 | +0.88(+3.89%) |
Apr 25, 2001 | 22.47 | 22.85 | 22.39 | 22.66 | 18,470,346 | +0.22(+0.96%) |
Apr 24, 2001 | 22.71 | 22.98 | 22.22 | 22.45 | 20,061,270 | -0.27(-1.17%) |
Apr 23, 2001 | 22.66 | 22.86 | 22.58 | 22.71 | 21,272,602 | +0.13(+0.59%) |
Apr 20, 2001 | 22.02 | 22.66 | 21.89 | 22.58 | 35,264,572 | +0.53(+2.41%) |
Apr 19, 2001 | 22.33 | 22.54 | 22.05 | 22.05 | 44,365,724 | -0.61(-2.69%) |
Apr 18, 2001 | 22.99 | 23.68 | 22.49 | 22.66 | 49,602,016 | -0.84(-3.56%) |
Apr 17, 2001 | 22.35 | 23.54 | 22.34 | 23.50 | 22,440,434 | +0.84(+3.69%) |
Apr 16, 2001 | 22.91 | 23.12 | 22.43 | 22.66 | 19,837,810 | +0.11(+0.49%) |
Apr 12, 2001 | 22.16 | 22.61 | 21.98 | 22.55 | 19,564,896 | +0.39(+1.75%) |
Apr 11, 2001 | 21.72 | 22.23 | 21.68 | 22.16 | 31,316,684 | -0.55(-2.44%) |
Apr 10, 2001 | 23.27 | 23.29 | 22.33 | 22.71 | 26,064,868 | -0.54(-2.31%) |
Apr 09, 2001 | 23.04 | 23.26 | 23.00 | 23.25 | 18,736,764 | +0.49(+2.17%) |
Apr 06, 2001 | 22.27 | 22.76 | 22.16 | 22.76 | 21,293,360 | +0.16(+0.69%) |
Apr 05, 2001 | 22.41 | 22.63 | 22.04 | 22.60 | 22,620,394 | +0.58(+2.64%) |
Apr 04, 2001 | 21.48 | 22.37 | 21.44 | 22.02 | 24,989,812 | +0.40(+1.87%) |
Apr 03, 2001 | 21.72 | 22.15 | 21.33 | 21.62 | 29,508,440 | +0.04(+0.18%) |