Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,211,368 | -0.17(-0.72%) |
May 30, 2001 | 23.70 | 23.74 | 23.40 | 23.58 | 17,167,688 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,508,138 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,358,566 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,100,160 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,267,650 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,397,425 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.12 | 24.43 | 14,281,031 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.55 | 24.03 | 24.48 | 18,438,148 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.19 | 24.43 | 33,038,534 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.35 | 33,032,488 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,925,748 | -0.19(-0.78%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,211,272 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,578,082 | -0.40(-1.69%) |
May 10, 2001 | 24.01 | 24.24 | 23.71 | 23.87 | 15,238,181 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.77 | 24.26 | 20,299,680 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,594,388 | +0.13(+0.55%) |
May 07, 2001 | 23.63 | 23.95 | 23.58 | 23.89 | 14,454,359 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.82 | 22.98 | 23.72 | 16,914,294 | +0.66(+2.86%) |
May 03, 2001 | 23.63 | 23.70 | 22.88 | 23.06 | 22,919,750 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,307,718 | -0.23(-0.99%) |
May 01, 2001 | 23.63 | 23.88 | 23.47 | 23.81 | 17,186,194 | +0.17(+0.74%) |
Apr 30, 2001 | 23.48 | 23.99 | 23.47 | 23.63 | 25,609,262 | +0.10(+0.42%) |
Apr 27, 2001 | 22.97 | 23.58 | 22.87 | 23.53 | 23,840,622 | +0.34(+1.46%) |
Apr 26, 2001 | 22.38 | 23.25 | 22.24 | 23.20 | 30,930,020 | +0.87(+3.89%) |
Apr 25, 2001 | 22.13 | 22.51 | 22.06 | 22.33 | 18,748,892 | +0.21(+0.96%) |
Apr 24, 2001 | 22.38 | 22.63 | 21.89 | 22.12 | 20,363,808 | -0.26(-1.17%) |
Apr 23, 2001 | 22.32 | 22.52 | 22.25 | 22.38 | 21,593,408 | +0.13(+0.59%) |
Apr 20, 2001 | 21.70 | 22.32 | 21.56 | 22.25 | 35,796,388 | +0.52(+2.41%) |
Apr 19, 2001 | 22.00 | 22.21 | 21.72 | 21.72 | 45,034,792 | -0.60(-2.69%) |
Apr 18, 2001 | 22.65 | 23.33 | 22.16 | 22.32 | 50,350,052 | -0.82(-3.56%) |
Apr 17, 2001 | 22.02 | 23.19 | 22.01 | 23.15 | 22,778,854 | +0.82(+3.69%) |
Apr 16, 2001 | 22.57 | 22.78 | 22.09 | 22.32 | 20,136,980 | +0.11(+0.49%) |
Apr 12, 2001 | 21.83 | 22.27 | 21.66 | 22.21 | 19,859,948 | +0.38(+1.75%) |
Apr 11, 2001 | 21.40 | 21.90 | 21.36 | 21.83 | 31,788,962 | -0.55(-2.44%) |
Apr 10, 2001 | 22.92 | 22.94 | 22.00 | 22.38 | 26,457,944 | -0.53(-2.31%) |
Apr 09, 2001 | 22.70 | 22.92 | 22.66 | 22.91 | 19,019,328 | +0.49(+2.17%) |
Apr 06, 2001 | 21.94 | 22.42 | 21.83 | 22.42 | 21,614,480 | +0.15(+0.69%) |
Apr 05, 2001 | 22.08 | 22.30 | 21.72 | 22.27 | 22,961,526 | +0.57(+2.64%) |
Apr 04, 2001 | 21.16 | 22.03 | 21.12 | 21.70 | 25,366,676 | +0.40(+1.87%) |
Apr 03, 2001 | 21.39 | 21.82 | 21.01 | 21.30 | 29,953,448 | +0.04(+0.18%) |
Apr 02, 2001 | 22.24 | 22.31 | 21.01 | 21.26 | 29,030,010 | -1.09(-4.88%) |
Mar 30, 2001 | 22.00 | 22.35 | 21.61 | 22.35 | 26,570,992 | +0.52(+2.40%) |
Mar 29, 2001 | 21.80 | 22.39 | 21.31 | 21.83 | 28,657,704 | +0.03(+0.15%) |
Mar 28, 2001 | 21.78 | 21.99 | 21.30 | 21.79 | 22,095,986 | -0.03(-0.13%) |
Mar 27, 2001 | 21.29 | 21.83 | 21.03 | 21.82 | 27,928,666 | +0.68(+3.20%) |
Mar 26, 2001 | 20.88 | 21.56 | 20.41 | 21.14 | 28,946,644 | +0.66(+3.22%) |
Mar 23, 2001 | 20.03 | 20.62 | 19.65 | 20.48 | 38,260,352 | +1.02(+5.21%) |
Mar 22, 2001 | 19.60 | 19.65 | 18.61 | 19.47 | 50,232,240 | -0.17(-0.86%) |
Mar 21, 2001 | 20.39 | 20.47 | 19.49 | 19.64 | 32,203,228 | -0.68(-3.33%) |
Mar 20, 2001 | 20.74 | 20.85 | 20.25 | 20.31 | 28,130,758 | -0.21(-1.01%) |
Mar 19, 2001 | 20.22 | 20.73 | 20.22 | 20.52 | 25,725,974 | +0.13(+0.62%) |
Mar 16, 2001 | 20.75 | 20.96 | 20.13 | 20.40 | 51,417,504 | -0.64(-3.06%) |
Mar 15, 2001 | 21.29 | 21.39 | 20.74 | 21.04 | 33,063,270 | -0.25(-1.15%) |
Mar 14, 2001 | 21.29 | 21.56 | 20.85 | 21.29 | 34,113,864 | -0.49(-2.26%) |
Mar 13, 2001 | 21.89 | 21.97 | 20.88 | 21.78 | 39,270,820 | -0.25(-1.12%) |
Mar 12, 2001 | 22.76 | 23.06 | 21.83 | 22.02 | 25,193,348 | -1.15(-4.95%) |
Mar 09, 2001 | 23.12 | 23.38 | 22.99 | 23.17 | 20,570,848 | +0.25(+1.07%) |
Mar 08, 2001 | 22.90 | 23.17 | 22.65 | 22.92 | 25,115,846 | +0.03(+0.12%) |
Mar 07, 2001 | 23.31 | 23.38 | 22.80 | 22.90 | 29,264,352 | -0.63(-2.67%) |
Mar 06, 2001 | 24.27 | 24.27 | 23.42 | 23.52 | 19,530,150 | -0.40(-1.67%) |
Mar 05, 2001 | 23.76 | 24.05 | 23.41 | 23.92 | 18,437,782 | +0.12(+0.50%) |
Mar 02, 2001 | 24.18 | 24.30 | 23.59 | 23.80 | 29,149,654 | -0.27(-1.11%) |