Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 35.69 | 35.87 | 34.48 | 35.12 | 11,366,623 | -0.50(-1.40%) |
May 30, 2001 | 36.51 | 36.93 | 35.27 | 35.62 | 11,179,245 | -0.39(-1.09%) |
May 29, 2001 | 37.16 | 37.30 | 35.76 | 36.01 | 11,030,325 | -1.24(-3.33%) |
May 25, 2001 | 37.72 | 37.90 | 37.25 | 37.25 | 4,708,313 | -0.83(-2.19%) |
May 24, 2001 | 37.40 | 38.08 | 36.91 | 38.08 | 7,072,927 | +0.59(+1.58%) |
May 23, 2001 | 37.65 | 37.90 | 36.83 | 37.49 | 6,729,190 | -0.26(-0.70%) |
May 22, 2001 | 37.69 | 38.19 | 37.05 | 37.75 | 7,581,585 | -0.28(-0.73%) |
May 21, 2001 | 37.55 | 38.28 | 36.96 | 38.03 | 9,647,236 | +0.48(+1.29%) |
May 18, 2001 | 37.00 | 37.55 | 36.62 | 37.55 | 8,222,039 | +0.50(+1.35%) |
May 17, 2001 | 36.68 | 37.55 | 36.59 | 37.05 | 8,459,946 | +0.56(+1.54%) |
May 16, 2001 | 35.62 | 36.58 | 35.20 | 36.49 | 15,003,162 | +0.79(+2.22%) |
May 15, 2001 | 35.80 | 36.22 | 35.26 | 35.69 | 16,168,556 | +0.68(+1.93%) |
May 14, 2001 | 35.54 | 35.54 | 34.48 | 35.02 | 7,114,192 | -0.52(-1.46%) |
May 11, 2001 | 35.05 | 35.69 | 34.98 | 35.54 | 6,897,900 | +0.45(+1.28%) |
May 10, 2001 | 35.27 | 35.80 | 34.90 | 35.09 | 9,528,072 | +0.53(+1.53%) |
May 09, 2001 | 34.99 | 35.34 | 34.21 | 34.56 | 8,654,764 | -1.07(-3.00%) |
May 08, 2001 | 35.26 | 35.76 | 34.49 | 35.63 | 9,266,444 | +0.66(+1.87%) |
May 07, 2001 | 35.33 | 35.77 | 34.77 | 34.97 | 6,836,564 | -0.36(-1.01%) |
May 04, 2001 | 34.02 | 35.44 | 33.92 | 35.33 | 8,002,519 | +0.77(+2.23%) |
May 03, 2001 | 34.58 | 34.71 | 34.13 | 34.56 | 7,220,584 | -0.20(-0.57%) |
May 02, 2001 | 34.70 | 35.45 | 34.55 | 34.76 | 10,087,118 | -0.32(-0.91%) |
May 01, 2001 | 33.49 | 35.45 | 33.31 | 35.08 | 10,562,090 | +1.52(+4.54%) |
Apr 30, 2001 | 34.27 | 34.55 | 33.46 | 33.56 | 8,956,674 | -0.71(-2.08%) |
Apr 27, 2001 | 34.18 | 34.48 | 33.85 | 34.27 | 9,907,881 | +0.57(+1.69%) |
Apr 26, 2001 | 33.13 | 33.77 | 32.88 | 33.70 | 6,729,751 | +0.91(+2.78%) |
Apr 25, 2001 | 32.45 | 32.94 | 32.28 | 32.79 | 6,466,018 | +0.71(+2.22%) |
Apr 24, 2001 | 32.42 | 32.73 | 31.99 | 32.08 | 9,393,328 | -0.83(-2.53%) |
Apr 23, 2001 | 32.92 | 34.01 | 32.64 | 32.91 | 9,379,994 | -0.01(-0.04%) |
Apr 20, 2001 | 32.66 | 32.95 | 32.27 | 32.92 | 7,913,953 | +0.09(+0.28%) |
Apr 19, 2001 | 32.06 | 32.84 | 31.58 | 32.83 | 10,414,153 | +0.33(+1.03%) |
Apr 18, 2001 | 30.46 | 32.79 | 30.29 | 32.50 | 20,415,512 | +2.64(+8.83%) |
Apr 17, 2001 | 29.57 | 30.14 | 29.03 | 29.86 | 7,281,359 | +0.29(+0.99%) |
Apr 16, 2001 | 29.07 | 29.85 | 28.85 | 29.57 | 7,070,681 | -0.11(-0.36%) |
Apr 12, 2001 | 29.32 | 29.67 | 28.53 | 29.67 | 9,552,915 | +0.11(+0.36%) |
Apr 11, 2001 | 29.96 | 30.28 | 28.56 | 29.57 | 16,499,380 | -1.08(-3.51%) |
Apr 10, 2001 | 30.70 | 30.91 | 30.28 | 30.64 | 8,016,555 | +0.58(+1.94%) |
Apr 09, 2001 | 30.85 | 30.89 | 29.75 | 30.06 | 8,746,979 | -1.13(-3.63%) |
Apr 06, 2001 | 30.74 | 31.41 | 30.14 | 31.19 | 9,554,038 | -0.13(-0.41%) |
Apr 05, 2001 | 30.71 | 31.35 | 30.51 | 31.32 | 8,593,427 | +1.18(+3.92%) |
Apr 04, 2001 | 29.92 | 30.64 | 29.78 | 30.14 | 10,174,983 | -0.21(-0.70%) |
Apr 03, 2001 | 30.74 | 30.85 | 29.42 | 30.35 | 10,733,608 | +0.04(+0.12%) |
Apr 02, 2001 | 30.71 | 31.01 | 29.99 | 30.32 | 10,274,356 | -0.39(-1.28%) |
Mar 30, 2001 | 30.99 | 31.17 | 30.40 | 30.71 | 9,909,565 | +0.31(+1.03%) |
Mar 29, 2001 | 30.92 | 31.43 | 30.10 | 30.39 | 10,080,241 | -0.41(-1.32%) |
Mar 28, 2001 | 30.91 | 30.96 | 29.72 | 30.80 | 11,278,057 | -0.16(-0.53%) |
Mar 27, 2001 | 29.89 | 31.14 | 29.64 | 30.96 | 11,890,019 | +1.50(+5.10%) |
Mar 26, 2001 | 29.64 | 29.93 | 29.21 | 29.46 | 11,369,992 | +1.20(+4.24%) |
Mar 23, 2001 | 28.93 | 28.93 | 27.29 | 28.26 | 14,783,361 | -0.78(-2.67%) |
Mar 22, 2001 | 29.42 | 29.47 | 27.15 | 29.04 | 19,679,896 | -0.53(-1.78%) |
Mar 21, 2001 | 29.89 | 30.64 | 29.40 | 29.57 | 10,577,530 | -0.32(-1.07%) |
Mar 20, 2001 | 30.64 | 31.45 | 29.89 | 29.89 | 11,668,533 | -0.39(-1.29%) |
Mar 19, 2001 | 29.93 | 30.71 | 29.21 | 30.28 | 11,354,973 | +0.17(+0.57%) |
Mar 16, 2001 | 30.32 | 31.21 | 29.85 | 30.11 | 13,783,590 | -0.67(-2.18%) |
Mar 15, 2001 | 30.81 | 31.17 | 30.34 | 30.78 | 10,823,718 | +1.13(+3.80%) |
Mar 14, 2001 | 29.42 | 30.49 | 28.85 | 29.65 | 9,860,580 | -0.77(-2.53%) |
Mar 13, 2001 | 29.97 | 30.49 | 29.40 | 30.42 | 14,120,029 | +0.46(+1.52%) |
Mar 12, 2001 | 31.03 | 31.33 | 29.64 | 29.97 | 11,784,610 | -1.75(-5.53%) |
Mar 09, 2001 | 32.05 | 32.12 | 31.06 | 31.72 | 9,919,811 | -0.14(-0.45%) |
Mar 08, 2001 | 31.28 | 32.42 | 31.21 | 31.86 | 11,869,386 | +0.73(+2.33%) |
Mar 07, 2001 | 29.53 | 31.28 | 29.50 | 31.13 | 12,298,601 | +1.67(+5.66%) |
Mar 06, 2001 | 29.92 | 30.17 | 29.30 | 29.47 | 8,706,275 | -0.05(-0.17%) |
Mar 05, 2001 | 29.78 | 29.89 | 29.25 | 29.52 | 5,878,620 | -0.09(-0.29%) |
Mar 02, 2001 | 28.89 | 30.21 | 28.73 | 29.60 | 8,951,481 | +0.04(+0.12%) |