Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 36.62 | 36.97 | 36.41 | 36.92 | 1,774,688 | +0.37(+1.02%) |
May 30, 2001 | 36.20 | 36.70 | 36.18 | 36.55 | 2,342,242 | +0.49(+1.35%) |
May 29, 2001 | 36.25 | 36.40 | 35.98 | 36.06 | 1,955,310 | -0.34(-0.94%) |
May 24, 2001 | 36.46 | 36.76 | 36.31 | 36.40 | 1,835,249 | -0.10(-0.28%) |
May 23, 2001 | 37.07 | 37.12 | 36.49 | 36.51 | 2,481,103 | -0.42(-1.15%) |
May 22, 2001 | 36.52 | 37.00 | 36.36 | 36.93 | 3,849,001 | +0.48(+1.31%) |
May 21, 2001 | 36.57 | 36.59 | 36.10 | 36.45 | 2,639,845 | -0.12(-0.33%) |
May 18, 2001 | 37.10 | 37.10 | 36.46 | 36.57 | 2,198,783 | -0.45(-1.21%) |
May 17, 2001 | 36.59 | 37.06 | 36.52 | 37.02 | 2,229,425 | +0.30(+0.81%) |
May 16, 2001 | 36.08 | 36.73 | 35.75 | 36.72 | 3,202,979 | +0.84(+2.35%) |
May 15, 2001 | 35.83 | 36.08 | 35.51 | 35.88 | 4,706,176 | +0.05(+0.13%) |
May 14, 2001 | 35.38 | 36.70 | 35.38 | 35.83 | 13,185,835 | -2.87(-7.42%) |
May 11, 2001 | 38.84 | 39.09 | 38.55 | 38.70 | 1,074,358 | -0.14(-0.35%) |
May 10, 2001 | 38.88 | 38.97 | 38.61 | 38.84 | 524,284 | +0.27(+0.71%) |
May 09, 2001 | 38.28 | 38.60 | 38.15 | 38.57 | 701,111 | +0.21(+0.54%) |
May 08, 2001 | 39.12 | 39.14 | 38.26 | 38.36 | 1,164,613 | -0.64(-1.64%) |
May 07, 2001 | 39.06 | 39.06 | 38.38 | 39.00 | 712,665 | -0.11(-0.27%) |
May 04, 2001 | 38.56 | 39.10 | 38.15 | 39.10 | 1,148,537 | +0.41(+1.07%) |
May 03, 2001 | 38.61 | 38.71 | 37.96 | 38.69 | 890,999 | +0.03(+0.08%) |
May 02, 2001 | 38.36 | 38.67 | 38.07 | 38.66 | 908,581 | +0.20(+0.53%) |
May 01, 2001 | 38.18 | 38.46 | 37.78 | 38.46 | 865,882 | +0.54(+1.42%) |
Apr 30, 2001 | 38.63 | 38.97 | 37.84 | 37.92 | 1,029,480 | -0.65(-1.69%) |
Apr 27, 2001 | 38.54 | 38.61 | 38.22 | 38.57 | 1,089,762 | +0.51(+1.33%) |
Apr 26, 2001 | 38.22 | 38.73 | 37.92 | 38.07 | 1,516,592 | -0.48(-1.26%) |
Apr 25, 2001 | 38.68 | 38.79 | 38.23 | 38.55 | 1,004,866 | -0.26(-0.66%) |
Apr 24, 2001 | 39.06 | 39.26 | 38.60 | 38.81 | 657,574 | -0.25(-0.64%) |
Apr 23, 2001 | 39.40 | 39.40 | 38.69 | 39.06 | 862,868 | -0.34(-0.86%) |
Apr 20, 2001 | 39.41 | 39.43 | 38.77 | 39.40 | 1,259,222 | -0.17(-0.42%) |
Apr 19, 2001 | 39.12 | 39.64 | 38.88 | 39.56 | 1,642,514 | +0.15(+0.38%) |
Apr 18, 2001 | 38.07 | 39.49 | 37.56 | 39.41 | 2,226,579 | +1.34(+3.53%) |
Apr 17, 2001 | 37.37 | 38.07 | 37.18 | 38.07 | 1,514,415 | +0.10(+0.27%) |
Apr 16, 2001 | 38.20 | 39.12 | 37.21 | 37.97 | 1,914,118 | -0.38(-1.00%) |
Apr 12, 2001 | 38.14 | 38.81 | 38.02 | 38.35 | 1,231,424 | +0.21(+0.55%) |
Apr 11, 2001 | 38.77 | 38.91 | 38.07 | 38.14 | 1,773,460 | +0.14(+0.38%) |
Apr 10, 2001 | 37.50 | 38.33 | 37.46 | 38.00 | 2,351,831 | +0.63(+1.68%) |
Apr 09, 2001 | 37.00 | 37.70 | 36.92 | 37.37 | 911,930 | +0.37(+1.00%) |
Apr 06, 2001 | 37.36 | 38.09 | 36.20 | 37.00 | 1,747,840 | -0.61(-1.62%) |
Apr 05, 2001 | 37.04 | 37.80 | 36.97 | 37.61 | 1,144,184 | +1.21(+3.33%) |
Apr 04, 2001 | 37.48 | 37.68 | 36.21 | 36.40 | 1,695,428 | -1.30(-3.44%) |
Apr 03, 2001 | 38.37 | 38.40 | 37.36 | 37.69 | 1,818,001 | -0.41(-1.07%) |
Apr 02, 2001 | 38.40 | 39.53 | 37.53 | 38.10 | 2,368,745 | +0.78(+2.08%) |
Mar 30, 2001 | 37.53 | 37.62 | 37.01 | 37.32 | 1,749,682 | -0.27(-0.72%) |
Mar 29, 2001 | 37.44 | 37.70 | 36.80 | 37.59 | 1,487,288 | +0.01(+0.03%) |
Mar 28, 2001 | 37.06 | 37.61 | 36.45 | 37.58 | 2,734,454 | +0.56(+1.50%) |
Mar 27, 2001 | 36.79 | 37.40 | 36.67 | 37.03 | 1,239,128 | +1.48(+4.15%) |
Mar 23, 2001 | 36.43 | 36.43 | 34.21 | 35.55 | 2,681,205 | -0.99(-2.70%) |
Mar 22, 2001 | 37.62 | 37.73 | 36.38 | 36.54 | 2,011,072 | -1.01(-2.69%) |
Mar 21, 2001 | 38.55 | 38.88 | 37.50 | 37.55 | 2,035,687 | -1.24(-3.20%) |
Mar 20, 2001 | 38.32 | 39.00 | 37.58 | 38.79 | 2,094,126 | -0.15(-0.38%) |
Mar 16, 2001 | 37.91 | 38.95 | 37.91 | 38.94 | 1,613,043 | +1.27(+3.36%) |
Mar 15, 2001 | 38.01 | 38.15 | 37.03 | 37.67 | 2,425,175 | -1.24(-3.18%) |
Mar 14, 2001 | 37.89 | 38.94 | 37.49 | 38.91 | 1,661,938 | +0.96(+2.52%) |
Mar 13, 2001 | 39.50 | 39.50 | 37.81 | 37.95 | 1,312,972 | -2.51(-6.20%) |
Mar 09, 2001 | 39.86 | 40.46 | 39.67 | 40.46 | 2,139,170 | +0.45(+1.12%) |
Mar 08, 2001 | 39.38 | 40.13 | 38.88 | 40.01 | 2,730,770 | +0.80(+2.04%) |
Mar 07, 2001 | 39.47 | 39.76 | 38.84 | 39.21 | 2,372,093 | -0.25(-0.64%) |
Mar 06, 2001 | 39.71 | 39.92 | 39.01 | 39.46 | 1,356,677 | +0.05(+0.14%) |
Mar 02, 2001 | 39.12 | 39.52 | 38.55 | 39.41 | 1,789,201 | +0.16(+0.40%) |