Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 64.65 | 65.35 | 64.07 | 64.16 | 11,716,290 | -0.49(-0.75%) |
May 30, 2001 | 65.43 | 65.48 | 64.28 | 64.65 | 16,725,086 | -1.50(-2.27%) |
May 29, 2001 | 67.35 | 67.49 | 66.05 | 66.15 | 10,137,472 | -1.45(-2.15%) |
May 25, 2001 | 68.59 | 68.81 | 67.58 | 67.61 | 9,808,326 | -1.03(-1.51%) |
May 24, 2001 | 67.43 | 68.64 | 67.43 | 68.64 | 13,462,730 | +1.26(+1.87%) |
May 23, 2001 | 67.61 | 68.27 | 67.20 | 67.38 | 11,156,098 | -0.35(-0.52%) |
May 22, 2001 | 68.70 | 68.70 | 67.29 | 67.73 | 10,463,829 | -0.59(-0.87%) |
May 21, 2001 | 67.69 | 68.81 | 67.46 | 68.32 | 14,652,811 | +0.92(+1.36%) |
May 18, 2001 | 66.04 | 67.54 | 65.94 | 67.40 | 11,700,259 | +1.36(+2.06%) |
May 17, 2001 | 66.46 | 67.20 | 66.03 | 66.04 | 12,001,352 | -0.42(-0.63%) |
May 16, 2001 | 64.56 | 66.46 | 64.39 | 66.46 | 13,585,223 | +1.27(+1.95%) |
May 15, 2001 | 65.14 | 65.51 | 64.56 | 65.18 | 10,234,002 | +0.59(+0.91%) |
May 14, 2001 | 63.82 | 64.96 | 63.70 | 64.60 | 9,156,134 | +0.43(+0.67%) |
May 11, 2001 | 65.28 | 65.51 | 63.68 | 64.17 | 14,619,356 | -1.95(-2.94%) |
May 10, 2001 | 68.01 | 68.24 | 66.11 | 66.11 | 13,928,830 | -1.02(-1.52%) |
May 09, 2001 | 66.69 | 67.82 | 66.17 | 67.14 | 13,382,229 | -0.41(-0.61%) |
May 08, 2001 | 67.29 | 67.58 | 66.29 | 67.55 | 13,252,592 | +1.03(+1.55%) |
May 07, 2001 | 66.69 | 67.29 | 66.00 | 66.52 | 10,608,974 | +0.02(+0.03%) |
May 04, 2001 | 64.28 | 66.49 | 63.82 | 66.49 | 15,126,753 | +1.24(+1.90%) |
May 03, 2001 | 65.77 | 66.06 | 64.48 | 65.25 | 11,461,720 | -0.98(-1.47%) |
May 02, 2001 | 67.89 | 68.27 | 65.28 | 66.23 | 16,912,398 | -1.78(-2.62%) |
May 01, 2001 | 66.49 | 68.09 | 65.94 | 68.01 | 13,574,942 | +1.93(+2.93%) |
Apr 30, 2001 | 66.80 | 67.75 | 65.84 | 66.08 | 12,819,424 | -0.61(-0.91%) |
Apr 27, 2001 | 67.03 | 67.09 | 65.74 | 66.69 | 12,877,621 | +1.41(+2.16%) |
Apr 26, 2001 | 65.97 | 66.98 | 65.24 | 65.28 | 12,800,083 | -0.64(-0.97%) |
Apr 25, 2001 | 64.28 | 65.91 | 64.27 | 65.91 | 11,950,473 | +1.25(+1.93%) |
Apr 24, 2001 | 65.08 | 65.86 | 64.45 | 64.66 | 15,232,344 | +0.38(+0.60%) |
Apr 23, 2001 | 65.43 | 65.45 | 64.09 | 64.28 | 14,876,017 | -1.62(-2.46%) |
Apr 20, 2001 | 65.63 | 66.80 | 65.28 | 65.90 | 22,231,870 | +0.21(+0.31%) |
Apr 19, 2001 | 64.28 | 66.52 | 63.39 | 65.70 | 44,993,788 | +4.57(+7.48%) |
Apr 18, 2001 | 59.11 | 63.13 | 58.71 | 61.12 | 34,525,080 | +3.90(+6.82%) |
Apr 17, 2001 | 55.67 | 57.32 | 55.67 | 57.22 | 17,349,922 | +1.69(+3.05%) |
Apr 16, 2001 | 55.21 | 57.33 | 54.64 | 55.53 | 16,010,340 | +0.32(+0.57%) |
Apr 12, 2001 | 55.33 | 55.96 | 54.61 | 55.21 | 16,361,615 | -0.71(-1.26%) |
Apr 11, 2001 | 58.25 | 58.50 | 54.98 | 55.92 | 20,035,184 | -0.93(-1.64%) |
Apr 10, 2001 | 55.67 | 57.33 | 55.42 | 56.85 | 18,294,494 | +1.75(+3.18%) |
Apr 09, 2001 | 56.53 | 56.67 | 53.83 | 55.10 | 16,529,759 | -1.12(-1.99%) |
Apr 06, 2001 | 56.24 | 57.39 | 55.33 | 56.21 | 23,390,762 | -0.15(-0.26%) |
Apr 05, 2001 | 54.98 | 57.39 | 54.83 | 56.36 | 21,791,034 | +3.56(+6.75%) |
Apr 04, 2001 | 51.91 | 53.98 | 51.68 | 52.80 | 23,550,020 | +0.92(+1.78%) |
Apr 03, 2001 | 54.29 | 54.32 | 51.71 | 51.88 | 23,226,624 | -2.45(-4.51%) |
Apr 02, 2001 | 55.93 | 56.30 | 53.71 | 54.33 | 15,310,754 | -0.87(-1.58%) |
Mar 30, 2001 | 55.38 | 55.99 | 54.60 | 55.20 | 16,485,676 | +0.65(+1.20%) |
Mar 29, 2001 | 54.21 | 55.71 | 54.10 | 54.54 | 18,389,108 | +0.36(+0.67%) |
Mar 28, 2001 | 56.19 | 56.50 | 54.09 | 54.18 | 20,718,392 | -2.92(-5.12%) |
Mar 27, 2001 | 53.95 | 57.39 | 53.93 | 57.10 | 20,649,914 | +2.35(+4.30%) |
Mar 26, 2001 | 54.66 | 54.90 | 53.80 | 54.75 | 14,952,161 | +1.08(+2.02%) |
Mar 23, 2001 | 53.66 | 54.52 | 51.82 | 53.67 | 21,316,222 | +2.53(+4.95%) |
Mar 22, 2001 | 51.15 | 52.23 | 50.30 | 51.14 | 23,223,488 | +0.01(+0.02%) |
Mar 21, 2001 | 50.76 | 52.57 | 50.36 | 51.12 | 19,189,408 | +0.45(+0.88%) |
Mar 20, 2001 | 52.57 | 52.82 | 50.56 | 50.68 | 17,600,484 | -2.47(-4.64%) |
Mar 19, 2001 | 52.23 | 53.26 | 51.19 | 53.14 | 17,834,666 | +1.43(+2.77%) |
Mar 16, 2001 | 53.89 | 53.89 | 50.62 | 51.71 | 34,899,876 | -3.13(-5.71%) |
Mar 15, 2001 | 55.10 | 56.17 | 54.62 | 54.84 | 14,671,281 | +0.34(+0.63%) |
Mar 14, 2001 | 54.75 | 56.76 | 53.57 | 54.50 | 24,823,738 | -1.97(-3.49%) |
Mar 13, 2001 | 54.58 | 56.50 | 54.06 | 56.47 | 21,132,046 | +1.66(+3.04%) |
Mar 12, 2001 | 56.19 | 56.47 | 54.53 | 54.80 | 25,256,210 | -2.18(-3.83%) |
Mar 09, 2001 | 60.26 | 60.27 | 56.19 | 56.98 | 29,077,886 | -4.12(-6.74%) |
Mar 08, 2001 | 61.51 | 61.60 | 60.47 | 61.10 | 11,837,389 | -0.62(-1.00%) |
Mar 07, 2001 | 61.67 | 62.13 | 60.64 | 61.72 | 13,571,632 | +0.89(+1.46%) |
Mar 06, 2001 | 60.98 | 62.21 | 60.40 | 60.83 | 14,148,551 | +0.63(+1.04%) |
Mar 05, 2001 | 59.00 | 60.60 | 58.91 | 60.21 | 11,750,790 | +1.50(+2.55%) |
Mar 02, 2001 | 59.69 | 61.78 | 57.93 | 58.71 | 25,693,036 | -2.15(-3.54%) |