Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2001 | 22.24 | 22.31 | 21.02 | 21.26 | 29,027,012 | -1.09(-4.88%) |
Mar 30, 2001 | 22.00 | 22.35 | 21.62 | 22.35 | 26,568,248 | +0.52(+2.40%) |
Mar 29, 2001 | 21.81 | 22.39 | 21.32 | 21.83 | 28,654,744 | +0.03(+0.15%) |
Mar 28, 2001 | 21.78 | 21.99 | 21.30 | 21.80 | 22,093,704 | -0.03(-0.13%) |
Mar 27, 2001 | 21.29 | 21.83 | 21.04 | 21.82 | 27,925,780 | +0.68(+3.20%) |
Mar 26, 2001 | 20.88 | 21.56 | 20.41 | 21.15 | 28,943,654 | +0.66(+3.22%) |
Mar 23, 2001 | 20.03 | 20.62 | 19.66 | 20.49 | 38,256,400 | +1.02(+5.21%) |
Mar 22, 2001 | 19.60 | 19.66 | 18.61 | 19.47 | 50,227,052 | -0.17(-0.86%) |
Mar 21, 2001 | 20.39 | 20.47 | 19.49 | 19.64 | 32,199,900 | -0.68(-3.33%) |
Mar 20, 2001 | 20.74 | 20.86 | 20.25 | 20.32 | 28,127,852 | -0.21(-1.01%) |
Mar 19, 2001 | 20.22 | 20.74 | 20.22 | 20.52 | 25,723,316 | +0.13(+0.62%) |
Mar 16, 2001 | 20.75 | 20.96 | 20.14 | 20.40 | 51,412,192 | -0.64(-3.06%) |
Mar 15, 2001 | 21.29 | 21.40 | 20.74 | 21.04 | 33,059,854 | -0.25(-1.15%) |
Mar 14, 2001 | 21.29 | 21.56 | 20.85 | 21.29 | 34,110,340 | -0.49(-2.26%) |
Mar 13, 2001 | 21.89 | 21.97 | 20.88 | 21.78 | 39,266,764 | -0.25(-1.12%) |
Mar 12, 2001 | 22.76 | 23.06 | 21.83 | 22.02 | 25,190,746 | -1.15(-4.95%) |
Mar 09, 2001 | 23.13 | 23.38 | 23.00 | 23.17 | 20,568,724 | +0.25(+1.07%) |
Mar 08, 2001 | 22.90 | 23.17 | 22.65 | 22.93 | 25,113,252 | +0.03(+0.12%) |
Mar 07, 2001 | 23.31 | 23.38 | 22.80 | 22.90 | 29,261,328 | -0.63(-2.67%) |
Mar 06, 2001 | 24.27 | 24.27 | 23.42 | 23.53 | 19,528,132 | -0.40(-1.67%) |
Mar 05, 2001 | 23.77 | 24.06 | 23.41 | 23.92 | 18,435,878 | +0.12(+0.50%) |
Mar 02, 2001 | 24.18 | 24.30 | 23.59 | 23.80 | 29,146,644 | -0.27(-1.11%) |