Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 35.45 | 35.62 | 34.25 | 34.87 | 11,445,641 | -0.50(-1.40%) |
May 30, 2001 | 36.26 | 36.68 | 35.02 | 35.37 | 11,256,961 | -0.39(-1.09%) |
May 29, 2001 | 36.90 | 37.05 | 35.51 | 35.76 | 11,107,005 | -1.23(-3.33%) |
May 25, 2001 | 37.46 | 37.64 | 36.99 | 36.99 | 4,741,045 | -0.83(-2.19%) |
May 24, 2001 | 37.15 | 37.82 | 36.65 | 37.82 | 7,122,097 | +0.59(+1.58%) |
May 23, 2001 | 37.39 | 37.64 | 36.58 | 37.23 | 6,775,970 | -0.26(-0.70%) |
May 22, 2001 | 37.43 | 37.92 | 36.79 | 37.49 | 7,634,290 | -0.28(-0.73%) |
May 21, 2001 | 37.29 | 38.02 | 36.71 | 37.77 | 9,714,301 | +0.48(+1.29%) |
May 18, 2001 | 36.74 | 37.29 | 36.37 | 37.29 | 8,279,197 | +0.50(+1.35%) |
May 17, 2001 | 36.43 | 37.29 | 36.33 | 36.79 | 8,518,758 | +0.56(+1.54%) |
May 16, 2001 | 35.38 | 36.33 | 34.96 | 36.23 | 15,107,461 | +0.79(+2.22%) |
May 15, 2001 | 35.55 | 35.97 | 35.02 | 35.45 | 16,280,956 | +0.67(+1.93%) |
May 14, 2001 | 35.29 | 35.29 | 34.25 | 34.78 | 7,163,649 | -0.52(-1.46%) |
May 11, 2001 | 34.81 | 35.45 | 34.74 | 35.29 | 6,945,853 | +0.45(+1.28%) |
May 10, 2001 | 35.03 | 35.55 | 34.66 | 34.85 | 9,594,309 | +0.52(+1.53%) |
May 09, 2001 | 34.75 | 35.09 | 33.98 | 34.32 | 8,714,930 | -1.06(-3.00%) |
May 08, 2001 | 35.02 | 35.51 | 34.25 | 35.38 | 9,330,863 | +0.65(+1.87%) |
May 07, 2001 | 35.09 | 35.52 | 34.53 | 34.73 | 6,884,090 | -0.35(-1.01%) |
May 04, 2001 | 33.79 | 35.19 | 33.69 | 35.09 | 8,058,151 | +0.76(+2.23%) |
May 03, 2001 | 34.34 | 34.47 | 33.89 | 34.32 | 7,270,780 | -0.20(-0.57%) |
May 02, 2001 | 34.46 | 35.20 | 34.32 | 34.52 | 10,157,242 | -0.32(-0.91%) |
May 01, 2001 | 33.26 | 35.20 | 33.08 | 34.84 | 10,635,516 | +1.51(+4.54%) |
Apr 30, 2001 | 34.03 | 34.32 | 33.23 | 33.33 | 9,018,939 | -0.71(-2.08%) |
Apr 27, 2001 | 33.95 | 34.25 | 33.62 | 34.03 | 9,976,758 | +0.57(+1.69%) |
Apr 26, 2001 | 32.90 | 33.54 | 32.65 | 33.47 | 6,776,535 | +0.91(+2.78%) |
Apr 25, 2001 | 32.23 | 32.72 | 32.06 | 32.56 | 6,510,969 | +0.71(+2.22%) |
Apr 24, 2001 | 32.19 | 32.50 | 31.77 | 31.85 | 9,458,628 | -0.83(-2.53%) |
Apr 23, 2001 | 32.70 | 33.78 | 32.41 | 32.68 | 9,445,202 | -0.01(-0.04%) |
Apr 20, 2001 | 32.43 | 32.72 | 32.04 | 32.70 | 7,968,969 | +0.09(+0.28%) |
Apr 19, 2001 | 31.84 | 32.61 | 31.37 | 32.60 | 10,486,550 | +0.33(+1.03%) |
Apr 18, 2001 | 30.25 | 32.56 | 30.08 | 32.27 | 20,557,436 | +2.62(+8.83%) |
Apr 17, 2001 | 29.36 | 29.93 | 28.83 | 29.65 | 7,331,977 | +0.29(+0.99%) |
Apr 16, 2001 | 28.87 | 29.65 | 28.66 | 29.36 | 7,119,835 | -0.11(-0.36%) |
Apr 12, 2001 | 29.12 | 29.47 | 28.34 | 29.47 | 9,619,325 | +0.11(+0.36%) |
Apr 11, 2001 | 29.75 | 30.07 | 28.36 | 29.36 | 16,614,080 | -1.07(-3.51%) |
Apr 10, 2001 | 30.49 | 30.70 | 30.07 | 30.43 | 8,072,284 | +0.58(+1.94%) |
Apr 09, 2001 | 30.64 | 30.67 | 29.55 | 29.85 | 8,807,786 | -1.12(-3.63%) |
Apr 06, 2001 | 30.53 | 31.20 | 29.93 | 30.98 | 9,620,456 | -0.13(-0.41%) |
Apr 05, 2001 | 30.50 | 31.13 | 30.30 | 31.10 | 8,653,167 | +1.17(+3.92%) |
Apr 04, 2001 | 29.72 | 30.42 | 29.58 | 29.93 | 10,245,717 | -0.21(-0.70%) |
Apr 03, 2001 | 30.53 | 30.64 | 29.22 | 30.14 | 10,808,226 | +0.04(+0.12%) |
Apr 02, 2001 | 30.50 | 30.79 | 29.79 | 30.11 | 10,345,781 | -0.39(-1.28%) |
Mar 30, 2001 | 30.78 | 30.96 | 30.19 | 30.50 | 9,978,454 | +0.31(+1.03%) |
Mar 29, 2001 | 30.71 | 31.22 | 29.89 | 30.18 | 10,150,316 | -0.40(-1.32%) |
Mar 28, 2001 | 30.70 | 30.74 | 29.52 | 30.59 | 11,356,460 | -0.16(-0.53%) |
Mar 27, 2001 | 29.68 | 30.93 | 29.43 | 30.75 | 11,972,675 | +1.49(+5.10%) |
Mar 26, 2001 | 29.43 | 29.72 | 29.01 | 29.26 | 11,449,033 | +1.19(+4.24%) |
Mar 23, 2001 | 28.73 | 28.73 | 27.11 | 28.07 | 14,886,132 | -0.77(-2.67%) |
Mar 22, 2001 | 29.22 | 29.26 | 26.96 | 28.84 | 19,816,706 | -0.52(-1.78%) |
Mar 21, 2001 | 29.68 | 30.42 | 29.20 | 29.36 | 10,651,062 | -0.32(-1.07%) |
Mar 20, 2001 | 30.42 | 31.23 | 29.68 | 29.68 | 11,749,651 | -0.39(-1.29%) |
Mar 19, 2001 | 29.72 | 30.50 | 29.01 | 30.07 | 11,433,911 | +0.17(+0.57%) |
Mar 16, 2001 | 30.11 | 30.99 | 29.65 | 29.90 | 13,879,411 | -0.67(-2.18%) |
Mar 15, 2001 | 30.60 | 30.96 | 30.13 | 30.57 | 10,898,962 | +1.12(+3.80%) |
Mar 14, 2001 | 29.22 | 30.28 | 28.66 | 29.45 | 9,929,129 | -0.76(-2.53%) |
Mar 13, 2001 | 29.76 | 30.28 | 29.19 | 30.21 | 14,218,188 | +0.45(+1.52%) |
Mar 12, 2001 | 30.81 | 31.12 | 29.43 | 29.76 | 11,866,534 | -1.74(-5.53%) |
Mar 09, 2001 | 31.83 | 31.90 | 30.85 | 31.50 | 9,988,772 | -0.14(-0.45%) |
Mar 08, 2001 | 31.06 | 32.19 | 30.99 | 31.64 | 11,951,899 | +0.72(+2.33%) |
Mar 07, 2001 | 29.33 | 31.06 | 29.30 | 30.92 | 12,384,098 | +1.66(+5.66%) |
Mar 06, 2001 | 29.72 | 29.96 | 29.10 | 29.26 | 8,766,799 | -0.05(-0.17%) |
Mar 05, 2001 | 29.58 | 29.68 | 29.04 | 29.31 | 5,919,487 | -0.08(-0.29%) |
Mar 02, 2001 | 28.69 | 30.00 | 28.53 | 29.40 | 9,013,709 | +0.04(+0.12%) |