Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 66.34 | 66.95 | 64.85 | 65.14 | 16,513,729 | -0.92(-1.39%) |
Jun 28, 2001 | 65.31 | 67.12 | 65.28 | 66.06 | 14,254,839 | +0.91(+1.39%) |
Jun 27, 2001 | 64.91 | 65.53 | 64.54 | 65.15 | 8,388,244 | +0.28(+0.42%) |
Jun 26, 2001 | 63.85 | 65.45 | 63.76 | 64.87 | 12,339,732 | +0.22(+0.35%) |
Jun 25, 2001 | 65.28 | 65.94 | 64.15 | 64.65 | 9,889,872 | -0.13(-0.19%) |
Jun 22, 2001 | 64.62 | 65.67 | 64.56 | 64.78 | 9,770,167 | +0.16(+0.24%) |
Jun 21, 2001 | 64.36 | 65.83 | 63.91 | 64.62 | 14,210,930 | -0.28(-0.43%) |
Jun 20, 2001 | 65.14 | 65.99 | 64.14 | 64.90 | 15,382,716 | -1.00(-1.52%) |
Jun 19, 2001 | 66.72 | 67.29 | 65.75 | 65.91 | 10,720,838 | +0.33(+0.50%) |
Jun 18, 2001 | 65.41 | 66.25 | 65.03 | 65.58 | 9,030,679 | +0.38(+0.59%) |
Jun 15, 2001 | 66.06 | 66.26 | 65.07 | 65.20 | 21,728,306 | -1.23(-1.86%) |
Jun 14, 2001 | 66.34 | 66.62 | 65.42 | 66.43 | 13,072,599 | -0.45(-0.68%) |
Jun 13, 2001 | 67.29 | 67.99 | 66.88 | 66.88 | 9,937,440 | -0.41(-0.61%) |
Jun 12, 2001 | 67.00 | 67.61 | 66.32 | 67.29 | 12,722,370 | -0.06(-0.09%) |
Jun 11, 2001 | 66.75 | 67.80 | 66.63 | 67.35 | 11,400,212 | +0.72(+1.09%) |
Jun 08, 2001 | 67.43 | 67.43 | 66.34 | 66.63 | 5,399,972 | -0.66(-0.98%) |
Jun 07, 2001 | 67.15 | 67.86 | 67.15 | 67.29 | 11,192,863 | -0.14(-0.21%) |
Jun 06, 2001 | 67.49 | 68.30 | 66.86 | 67.43 | 16,769,518 | +0.30(+0.45%) |
Jun 05, 2001 | 65.22 | 67.49 | 65.17 | 67.13 | 10,723,626 | +1.91(+2.93%) |
Jun 04, 2001 | 65.00 | 65.86 | 64.77 | 65.22 | 6,642,501 | +0.43(+0.66%) |
Jun 01, 2001 | 64.56 | 65.20 | 64.22 | 64.79 | 8,954,186 | +0.63(+0.97%) |
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%) |