Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 30.35 | 30.41 | 29.58 | 29.90 | 5,724,395 | -0.11(-0.35%) |
May 30, 2001 | 30.14 | 30.67 | 29.92 | 30.01 | 5,740,735 | -0.10(-0.33%) |
May 29, 2001 | 30.94 | 30.94 | 30.07 | 30.11 | 8,496,023 | -0.65(-2.12%) |
May 25, 2001 | 31.66 | 31.66 | 30.67 | 30.76 | 5,108,009 | -0.90(-2.85%) |
May 24, 2001 | 31.90 | 32.00 | 30.95 | 31.66 | 5,160,266 | -0.07(-0.22%) |
May 23, 2001 | 32.48 | 32.48 | 31.61 | 31.73 | 6,295,708 | -0.96(-2.93%) |
May 22, 2001 | 32.34 | 33.05 | 32.05 | 32.69 | 8,282,766 | +0.75(+2.36%) |
May 21, 2001 | 30.95 | 32.12 | 30.75 | 31.94 | 6,362,474 | +0.92(+2.95%) |
May 18, 2001 | 31.50 | 31.59 | 30.54 | 31.02 | 5,570,439 | -0.47(-1.49%) |
May 17, 2001 | 31.45 | 31.76 | 30.92 | 31.49 | 7,175,496 | +0.04(+0.14%) |
May 16, 2001 | 29.64 | 31.65 | 29.29 | 31.45 | 8,383,197 | +1.75(+5.88%) |
May 15, 2001 | 30.11 | 30.26 | 29.45 | 29.70 | 6,286,975 | -0.40(-1.34%) |
May 14, 2001 | 29.78 | 30.23 | 29.77 | 30.11 | 3,258,989 | +0.10(+0.33%) |
May 11, 2001 | 30.17 | 30.47 | 29.71 | 30.01 | 5,066,597 | -0.40(-1.33%) |
May 10, 2001 | 30.31 | 30.66 | 30.21 | 30.41 | 7,311,563 | +0.88(+2.98%) |
May 09, 2001 | 28.88 | 29.80 | 28.87 | 29.53 | 6,776,732 | +0.21(+0.73%) |
May 08, 2001 | 29.32 | 30.00 | 28.75 | 29.32 | 12,318,578 | -1.31(-4.27%) |
May 07, 2001 | 30.82 | 30.99 | 30.51 | 30.63 | 4,139,763 | -0.50(-1.62%) |
May 04, 2001 | 30.50 | 31.40 | 29.64 | 31.13 | 7,094,363 | +0.99(+3.27%) |
May 03, 2001 | 30.24 | 30.35 | 29.75 | 30.14 | 7,323,536 | -0.55(-1.80%) |
May 02, 2001 | 30.35 | 31.13 | 30.14 | 30.70 | 8,990,428 | +0.70(+2.34%) |
May 01, 2001 | 29.95 | 30.54 | 29.82 | 30.00 | 8,059,087 | -0.07(-0.24%) |
Apr 30, 2001 | 31.17 | 31.27 | 30.07 | 30.07 | 7,340,579 | -0.99(-3.18%) |
Apr 27, 2001 | 30.21 | 31.17 | 30.21 | 31.05 | 7,500,874 | +1.31(+4.39%) |
Apr 26, 2001 | 29.46 | 30.34 | 29.46 | 29.75 | 7,435,939 | +0.57(+1.95%) |
Apr 25, 2001 | 28.75 | 29.39 | 28.45 | 29.18 | 8,102,893 | +0.25(+0.86%) |
Apr 24, 2001 | 29.29 | 29.45 | 28.68 | 28.93 | 7,204,371 | +0.17(+0.59%) |
Apr 23, 2001 | 29.29 | 29.36 | 28.33 | 28.76 | 8,362,068 | -0.70(-2.39%) |
Apr 20, 2001 | 30.32 | 30.32 | 29.39 | 29.46 | 7,114,082 | -1.04(-3.40%) |
Apr 19, 2001 | 30.16 | 31.09 | 29.97 | 30.50 | 8,765,762 | +0.27(+0.89%) |
Apr 18, 2001 | 27.79 | 31.95 | 27.79 | 30.23 | 13,160,757 | +2.56(+9.24%) |
Apr 17, 2001 | 27.07 | 27.87 | 26.84 | 27.67 | 4,826,296 | +0.32(+1.17%) |
Apr 16, 2001 | 27.37 | 27.87 | 26.92 | 27.35 | 5,493,955 | -0.47(-1.68%) |
Apr 12, 2001 | 26.96 | 28.04 | 26.91 | 27.82 | 6,683,626 | +0.53(+1.92%) |
Apr 11, 2001 | 27.90 | 28.39 | 26.98 | 27.30 | 7,672,155 | +0.20(+0.73%) |
Apr 10, 2001 | 26.91 | 27.25 | 26.48 | 27.10 | 10,415,188 | +0.74(+2.80%) |
Apr 09, 2001 | 26.25 | 26.75 | 25.95 | 26.36 | 6,419,802 | +0.30(+1.14%) |
Apr 06, 2001 | 26.09 | 26.95 | 25.84 | 26.06 | 9,647,100 | -1.14(-4.18%) |
Apr 05, 2001 | 26.59 | 27.22 | 26.27 | 27.20 | 10,772,822 | +1.50(+5.83%) |
Apr 04, 2001 | 26.90 | 27.16 | 25.53 | 25.70 | 11,013,546 | -1.27(-4.71%) |
Apr 03, 2001 | 27.73 | 27.97 | 26.72 | 26.97 | 8,828,725 | -1.22(-4.33%) |
Apr 02, 2001 | 26.94 | 28.75 | 26.94 | 28.19 | 16,393,829 | -1.13(-3.85%) |
Mar 30, 2001 | 29.64 | 29.87 | 27.97 | 29.32 | 19,035,868 | +1.66(+6.01%) |
Mar 29, 2001 | 27.26 | 28.09 | 27.26 | 27.66 | 7,845,126 | -0.04(-0.13%) |
Mar 28, 2001 | 27.90 | 28.31 | 27.30 | 27.69 | 8,905,914 | -0.45(-1.61%) |
Mar 27, 2001 | 26.98 | 28.40 | 26.41 | 28.15 | 12,999,759 | +1.33(+4.95%) |
Mar 26, 2001 | 26.62 | 27.45 | 26.46 | 26.82 | 12,758,895 | +0.70(+2.66%) |
Mar 23, 2001 | 24.95 | 26.16 | 24.81 | 26.13 | 14,465,790 | +1.49(+6.05%) |
Mar 22, 2001 | 24.95 | 25.83 | 24.14 | 24.64 | 29,368,938 | -0.21(-0.83%) |
Mar 21, 2001 | 26.27 | 26.27 | 24.49 | 24.84 | 19,999,044 | -1.62(-6.12%) |
Mar 20, 2001 | 27.90 | 27.92 | 26.27 | 26.46 | 12,092,081 | -1.06(-3.84%) |
Mar 19, 2001 | 27.87 | 27.87 | 27.03 | 27.52 | 8,830,697 | +0.41(+1.52%) |
Mar 16, 2001 | 28.26 | 28.67 | 27.05 | 27.11 | 14,806,521 | -1.15(-4.07%) |
Mar 15, 2001 | 28.47 | 28.75 | 27.79 | 28.26 | 15,179,226 | +0.94(+3.43%) |
Mar 14, 2001 | 27.87 | 28.71 | 26.98 | 27.32 | 14,541,711 | -2.24(-7.57%) |
Mar 13, 2001 | 29.11 | 29.60 | 28.61 | 29.55 | 8,117,401 | +0.87(+3.04%) |
Mar 12, 2001 | 29.85 | 29.87 | 28.35 | 28.68 | 10,021,073 | -1.65(-5.45%) |
Mar 09, 2001 | 31.37 | 31.37 | 30.03 | 30.34 | 6,856,738 | -1.21(-3.83%) |
Mar 08, 2001 | 31.81 | 32.07 | 31.10 | 31.54 | 5,008,423 | +0.16(+0.52%) |
Mar 07, 2001 | 30.60 | 31.38 | 30.53 | 31.38 | 5,833,841 | +0.86(+2.81%) |
Mar 06, 2001 | 31.11 | 31.52 | 30.21 | 30.52 | 7,189,863 | -0.21(-0.69%) |
Mar 05, 2001 | 31.24 | 31.34 | 30.18 | 30.73 | 4,638,112 | -0.33(-1.05%) |
Mar 02, 2001 | 30.35 | 31.59 | 30.09 | 31.06 | 8,324,037 | +0.53(+1.74%) |