Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 35.54 | 37.05 | 35.16 | 35.54 | 72,654,752 | +0.09(+0.27%) |
Jun 28, 2001 | 34.63 | 35.86 | 34.37 | 35.44 | 32,507,612 | +0.44(+1.26%) |
Jun 27, 2001 | 35.32 | 35.61 | 34.62 | 35.00 | 37,245,516 | -0.38(-1.09%) |
Jun 26, 2001 | 35.54 | 36.24 | 35.38 | 35.38 | 42,476,244 | -1.06(-2.91%) |
Jun 25, 2001 | 37.49 | 38.15 | 36.37 | 36.44 | 37,359,552 | -1.17(-3.10%) |
Jun 22, 2001 | 37.06 | 38.02 | 37.05 | 37.61 | 33,940,840 | +0.44(+1.19%) |
Jun 21, 2001 | 36.55 | 38.02 | 36.54 | 37.17 | 44,082,528 | +0.35(+0.95%) |
Jun 20, 2001 | 35.32 | 36.88 | 35.22 | 36.82 | 41,370,640 | +1.38(+3.89%) |
Jun 19, 2001 | 36.12 | 36.25 | 35.35 | 35.44 | 31,146,910 | -0.09(-0.27%) |
Jun 18, 2001 | 35.54 | 36.06 | 35.20 | 35.54 | 27,720,064 | +0.14(+0.39%) |
Jun 15, 2001 | 35.03 | 35.79 | 34.81 | 35.40 | 60,336,472 | -0.04(-0.10%) |
Jun 14, 2001 | 35.37 | 36.41 | 34.70 | 35.43 | 82,910,752 | +0.73(+2.11%) |
Jun 13, 2001 | 34.88 | 35.75 | 34.59 | 34.70 | 45,648,820 | -0.67(-1.89%) |
Jun 12, 2001 | 34.38 | 35.73 | 33.55 | 35.37 | 51,809,204 | +0.99(+2.89%) |
Jun 11, 2001 | 34.70 | 35.50 | 34.24 | 34.38 | 24,654,076 | -0.54(-1.54%) |
Jun 08, 2001 | 35.42 | 35.42 | 34.66 | 34.91 | 23,173,548 | -0.56(-1.57%) |
Jun 07, 2001 | 35.35 | 35.52 | 34.93 | 35.47 | 15,372,825 | +0.12(+0.33%) |
Jun 06, 2001 | 35.54 | 35.75 | 35.11 | 35.35 | 19,329,032 | -0.31(-0.87%) |
Jun 05, 2001 | 35.68 | 35.79 | 35.26 | 35.67 | 21,004,536 | -0.20(-0.55%) |
Jun 04, 2001 | 35.61 | 35.99 | 35.47 | 35.86 | 19,029,810 | +0.33(+0.92%) |
Jun 01, 2001 | 35.53 | 35.83 | 34.81 | 35.54 | 18,559,192 | +0.00(+0.00%) |
May 31, 2001 | 35.64 | 36.01 | 35.35 | 35.54 | 18,460,186 | -0.01(-0.04%) |
May 30, 2001 | 36.02 | 36.30 | 35.54 | 35.55 | 21,510,042 | -0.47(-1.31%) |
May 29, 2001 | 36.54 | 36.66 | 36.01 | 36.02 | 17,949,992 | -0.20(-0.56%) |
May 25, 2001 | 37.13 | 37.13 | 35.93 | 36.22 | 21,561,336 | -1.05(-2.82%) |
May 24, 2001 | 37.17 | 37.66 | 36.80 | 37.28 | 18,028,590 | +0.04(+0.10%) |
May 23, 2001 | 38.04 | 38.31 | 37.12 | 37.24 | 22,061,050 | -0.96(-2.52%) |
May 22, 2001 | 38.55 | 38.65 | 37.49 | 38.20 | 23,963,798 | -0.52(-1.35%) |
May 21, 2001 | 38.43 | 38.84 | 38.22 | 38.73 | 25,157,512 | +0.30(+0.77%) |
May 18, 2001 | 37.79 | 38.43 | 37.67 | 38.43 | 23,857,760 | +0.64(+1.69%) |
May 17, 2001 | 37.71 | 38.17 | 37.49 | 37.79 | 26,825,708 | -0.07(-0.19%) |
May 16, 2001 | 36.25 | 37.89 | 36.01 | 37.86 | 33,756,344 | +1.49(+4.11%) |
May 15, 2001 | 36.06 | 36.52 | 35.75 | 36.37 | 24,591,888 | +0.30(+0.84%) |
May 14, 2001 | 35.54 | 36.25 | 35.38 | 36.06 | 15,129,587 | +0.52(+1.47%) |
May 11, 2001 | 36.14 | 36.26 | 35.18 | 35.54 | 16,372,253 | -0.59(-1.65%) |
May 10, 2001 | 36.37 | 36.41 | 35.83 | 36.14 | 18,708,802 | +0.29(+0.81%) |
May 09, 2001 | 35.54 | 36.55 | 35.36 | 35.85 | 31,851,530 | -0.04(-0.10%) |
May 08, 2001 | 36.23 | 36.26 | 35.33 | 35.88 | 20,870,644 | -0.35(-0.96%) |
May 07, 2001 | 36.21 | 36.26 | 35.88 | 36.23 | 20,311,086 | +0.02(+0.06%) |
May 04, 2001 | 34.52 | 36.25 | 34.45 | 36.21 | 25,251,416 | +1.04(+2.95%) |
May 03, 2001 | 35.61 | 35.62 | 34.82 | 35.17 | 25,464,870 | -0.44(-1.22%) |
May 02, 2001 | 35.56 | 35.85 | 34.90 | 35.61 | 24,985,150 | +0.14(+0.39%) |
May 01, 2001 | 34.85 | 35.50 | 34.67 | 35.47 | 18,018,662 | +0.28(+0.78%) |
Apr 30, 2001 | 36.25 | 36.27 | 34.82 | 35.19 | 25,163,580 | -1.03(-2.84%) |
Apr 27, 2001 | 35.75 | 36.22 | 35.02 | 36.22 | 21,622,974 | +0.47(+1.32%) |
Apr 26, 2001 | 35.50 | 35.82 | 35.17 | 35.75 | 29,018,024 | +1.08(+3.12%) |
Apr 25, 2001 | 33.87 | 35.16 | 33.65 | 34.67 | 24,624,154 | +1.32(+3.96%) |
Apr 24, 2001 | 34.09 | 34.67 | 33.28 | 33.35 | 25,667,568 | -0.88(-2.56%) |
Apr 23, 2001 | 34.63 | 34.64 | 34.00 | 34.23 | 22,354,618 | -0.65(-1.87%) |
Apr 20, 2001 | 35.18 | 35.18 | 34.45 | 34.88 | 32,088,424 | -0.30(-0.85%) |
Apr 19, 2001 | 34.45 | 35.21 | 34.32 | 35.18 | 30,421,332 | +0.45(+1.29%) |
Apr 18, 2001 | 33.27 | 34.78 | 33.01 | 34.73 | 50,246,492 | +1.76(+5.35%) |
Apr 17, 2001 | 31.98 | 32.99 | 31.90 | 32.97 | 28,277,692 | +0.59(+1.81%) |
Apr 16, 2001 | 32.29 | 32.45 | 31.84 | 32.38 | 19,484,158 | -0.04(-0.11%) |
Apr 12, 2001 | 31.58 | 32.42 | 31.34 | 32.42 | 23,807,154 | +1.04(+3.30%) |
Apr 11, 2001 | 32.20 | 32.27 | 31.00 | 31.38 | 27,781,976 | -0.41(-1.28%) |
Apr 10, 2001 | 31.00 | 33.02 | 30.89 | 31.79 | 36,004,644 | +1.33(+4.36%) |
Apr 09, 2001 | 30.05 | 30.75 | 29.89 | 30.46 | 24,518,668 | +0.60(+2.02%) |
Apr 06, 2001 | 30.13 | 30.24 | 29.26 | 29.86 | 33,994,344 | -0.67(-2.21%) |
Apr 05, 2001 | 29.73 | 30.64 | 29.44 | 30.53 | 32,810,556 | +1.81(+6.31%) |
Apr 04, 2001 | 28.68 | 29.66 | 28.31 | 28.72 | 36,997,728 | -0.06(-0.20%) |
Apr 03, 2001 | 30.13 | 30.16 | 28.47 | 28.78 | 32,541,118 | -1.54(-5.07%) |