Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 37.91 | 38.27 | 37.30 | 37.65 | 8,082,738 | +0.20(+0.54%) |
May 30, 2001 | 37.27 | 37.98 | 37.19 | 37.45 | 8,205,202 | +0.19(+0.51%) |
May 29, 2001 | 37.80 | 37.80 | 37.13 | 37.26 | 6,873,083 | +0.01(+0.02%) |
May 25, 2001 | 38.55 | 38.56 | 37.25 | 37.25 | 7,114,437 | -1.23(-3.20%) |
May 24, 2001 | 38.09 | 38.74 | 37.94 | 38.48 | 6,218,707 | +0.27(+0.70%) |
May 23, 2001 | 38.78 | 39.20 | 37.99 | 38.21 | 7,650,335 | -0.73(-1.87%) |
May 22, 2001 | 38.71 | 39.07 | 38.49 | 38.94 | 9,337,613 | +0.23(+0.60%) |
May 21, 2001 | 37.86 | 38.78 | 37.51 | 38.71 | 10,655,987 | +0.84(+2.23%) |
May 18, 2001 | 37.80 | 37.86 | 37.40 | 37.86 | 8,055,524 | +0.20(+0.54%) |
May 17, 2001 | 37.80 | 37.99 | 37.32 | 37.66 | 8,988,227 | +0.08(+0.21%) |
May 16, 2001 | 37.25 | 37.92 | 37.11 | 37.58 | 13,200,784 | -0.25(-0.67%) |
May 15, 2001 | 39.54 | 39.54 | 37.83 | 37.83 | 18,433,734 | -1.71(-4.32%) |
May 14, 2001 | 39.36 | 39.83 | 39.17 | 39.54 | 6,597,780 | +0.18(+0.46%) |
May 11, 2001 | 39.27 | 39.62 | 38.82 | 39.36 | 8,974,620 | +0.49(+1.27%) |
May 10, 2001 | 38.78 | 39.07 | 38.71 | 38.87 | 11,291,396 | +1.33(+3.55%) |
May 09, 2001 | 37.87 | 37.98 | 37.32 | 37.53 | 7,482,927 | -0.28(-0.75%) |
May 08, 2001 | 37.65 | 37.83 | 37.21 | 37.82 | 6,099,267 | -0.05(-0.13%) |
May 07, 2001 | 38.12 | 38.52 | 37.72 | 37.87 | 6,483,288 | -0.71(-1.83%) |
May 04, 2001 | 38.05 | 39.07 | 37.84 | 38.58 | 10,233,343 | -0.06(-0.15%) |
May 03, 2001 | 38.05 | 38.89 | 37.86 | 38.63 | 10,433,051 | +0.01(+0.04%) |
May 02, 2001 | 38.89 | 38.89 | 38.04 | 38.62 | 10,569,259 | -0.31(-0.79%) |
May 01, 2001 | 37.63 | 38.96 | 37.40 | 38.92 | 10,471,948 | +1.28(+3.40%) |
Apr 30, 2001 | 38.78 | 38.78 | 37.27 | 37.64 | 9,068,358 | -0.79(-2.06%) |
Apr 27, 2001 | 37.91 | 38.71 | 37.76 | 38.44 | 10,671,518 | +1.16(+3.10%) |
Apr 26, 2001 | 37.11 | 37.54 | 36.78 | 37.28 | 7,132,579 | +0.41(+1.12%) |
Apr 25, 2001 | 37.18 | 37.18 | 36.40 | 36.87 | 7,433,584 | +0.41(+1.14%) |
Apr 24, 2001 | 36.92 | 37.17 | 36.41 | 36.45 | 11,236,830 | -1.41(-3.73%) |
Apr 23, 2001 | 37.87 | 38.34 | 37.58 | 37.86 | 7,535,844 | +0.24(+0.64%) |
Apr 20, 2001 | 38.19 | 38.20 | 37.40 | 37.62 | 9,988,003 | -0.57(-1.50%) |
Apr 19, 2001 | 37.64 | 38.36 | 37.62 | 38.20 | 9,680,263 | -0.17(-0.44%) |
Apr 18, 2001 | 36.34 | 38.52 | 36.11 | 38.36 | 17,863,612 | +2.54(+7.09%) |
Apr 17, 2001 | 35.59 | 35.97 | 35.29 | 35.83 | 8,866,313 | +0.14(+0.39%) |
Apr 16, 2001 | 36.16 | 36.54 | 35.44 | 35.69 | 9,283,734 | -0.47(-1.31%) |
Apr 12, 2001 | 35.47 | 36.16 | 34.49 | 36.16 | 13,569,687 | -0.39(-1.06%) |
Apr 11, 2001 | 36.45 | 36.89 | 35.84 | 36.55 | 9,552,852 | -0.44(-1.20%) |
Apr 10, 2001 | 37.21 | 37.57 | 36.94 | 36.99 | 9,602,607 | +0.39(+1.07%) |
Apr 09, 2001 | 37.51 | 37.68 | 36.23 | 36.60 | 10,016,042 | -0.68(-1.83%) |
Apr 06, 2001 | 36.38 | 37.34 | 36.02 | 37.28 | 10,493,114 | +0.51(+1.39%) |
Apr 05, 2001 | 36.78 | 36.88 | 36.39 | 36.77 | 10,706,979 | +0.49(+1.34%) |
Apr 04, 2001 | 35.45 | 36.67 | 35.43 | 36.28 | 10,943,522 | +0.49(+1.38%) |
Apr 03, 2001 | 37.00 | 37.11 | 35.48 | 35.79 | 11,946,872 | -1.05(-2.86%) |
Apr 02, 2001 | 36.38 | 37.09 | 36.01 | 36.84 | 10,223,034 | +0.10(+0.28%) |
Mar 30, 2001 | 37.18 | 37.28 | 36.01 | 36.74 | 11,419,495 | -0.09(-0.24%) |
Mar 29, 2001 | 36.27 | 36.85 | 35.23 | 36.83 | 10,657,499 | +0.70(+1.93%) |
Mar 28, 2001 | 36.38 | 36.47 | 35.14 | 36.13 | 9,450,593 | -0.46(-1.25%) |
Mar 27, 2001 | 36.09 | 36.67 | 35.76 | 36.59 | 13,448,735 | +0.50(+1.39%) |
Mar 26, 2001 | 35.58 | 36.23 | 35.14 | 36.09 | 9,403,724 | +1.48(+4.27%) |
Mar 23, 2001 | 33.36 | 34.86 | 32.89 | 34.61 | 11,383,209 | +0.48(+1.41%) |
Mar 22, 2001 | 34.38 | 34.49 | 33.40 | 34.13 | 16,375,080 | -1.02(-2.90%) |
Mar 21, 2001 | 34.78 | 36.21 | 34.40 | 35.15 | 11,444,922 | +0.31(+0.90%) |
Mar 20, 2001 | 34.46 | 36.00 | 34.46 | 34.84 | 13,793,448 | +0.36(+1.06%) |
Mar 19, 2001 | 34.19 | 34.70 | 33.98 | 34.47 | 8,048,514 | +0.33(+0.96%) |
Mar 16, 2001 | 34.81 | 34.81 | 33.88 | 34.14 | 19,049,626 | -0.67(-1.92%) |
Mar 15, 2001 | 34.45 | 35.28 | 33.88 | 34.81 | 10,321,720 | +0.47(+1.38%) |
Mar 14, 2001 | 34.27 | 34.90 | 33.85 | 34.34 | 11,750,050 | -1.16(-3.28%) |
Mar 13, 2001 | 35.65 | 35.87 | 34.20 | 35.51 | 10,939,399 | +0.36(+1.01%) |
Mar 12, 2001 | 36.56 | 36.56 | 35.00 | 35.15 | 7,889,627 | -1.80(-4.86%) |
Mar 09, 2001 | 37.69 | 37.69 | 36.45 | 36.95 | 7,650,885 | -0.63(-1.68%) |
Mar 08, 2001 | 37.76 | 37.76 | 36.95 | 37.58 | 8,293,991 | +0.69(+1.87%) |
Mar 07, 2001 | 36.41 | 37.07 | 36.32 | 36.89 | 7,449,391 | +0.84(+2.32%) |
Mar 06, 2001 | 36.01 | 36.35 | 35.58 | 36.05 | 7,005,305 | +0.86(+2.44%) |
Mar 05, 2001 | 35.61 | 36.04 | 34.92 | 35.19 | 6,278,633 | -0.40(-1.12%) |
Mar 02, 2001 | 34.92 | 36.15 | 34.56 | 35.59 | 8,896,001 | +0.42(+1.20%) |