Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 33.43 | 33.78 | 32.94 | 33.42 | 10,775,295 | +0.17(+0.51%) |
Jun 28, 2001 | 33.40 | 34.34 | 33.16 | 33.25 | 10,332,213 | +0.11(+0.32%) |
Jun 27, 2001 | 33.18 | 34.14 | 33.04 | 33.15 | 8,164,575 | -0.21(-0.64%) |
Jun 26, 2001 | 34.03 | 34.28 | 32.97 | 33.36 | 13,334,710 | -1.31(-3.78%) |
Jun 25, 2001 | 35.20 | 35.34 | 33.99 | 34.67 | 11,218,801 | -1.21(-3.37%) |
Jun 22, 2001 | 35.94 | 36.11 | 35.22 | 35.88 | 7,227,108 | -0.05(-0.14%) |
Jun 21, 2001 | 35.19 | 36.16 | 34.85 | 35.93 | 9,281,678 | +1.09(+3.13%) |
Jun 20, 2001 | 35.02 | 36.01 | 34.05 | 34.84 | 10,715,369 | -0.18(-0.51%) |
Jun 19, 2001 | 35.31 | 35.44 | 34.71 | 35.02 | 5,048,870 | +0.35(+1.00%) |
Jun 18, 2001 | 34.95 | 35.52 | 34.67 | 34.67 | 6,341,368 | +0.07(+0.20%) |
Jun 15, 2001 | 34.63 | 34.95 | 34.03 | 34.60 | 10,926,663 | -0.43(-1.23%) |
Jun 14, 2001 | 35.42 | 35.80 | 34.78 | 35.03 | 4,821,464 | -0.71(-1.98%) |
Jun 13, 2001 | 36.16 | 36.40 | 35.70 | 35.74 | 5,586,080 | -0.42(-1.17%) |
Jun 12, 2001 | 35.93 | 36.23 | 34.90 | 36.16 | 5,916,236 | +0.27(+0.75%) |
Jun 11, 2001 | 35.94 | 36.16 | 35.77 | 35.89 | 5,617,315 | -0.05(-0.14%) |
Jun 08, 2001 | 35.89 | 36.22 | 35.62 | 35.94 | 4,572,716 | +0.06(+0.18%) |
Jun 07, 2001 | 34.92 | 36.01 | 34.71 | 35.88 | 8,101,540 | +0.85(+2.42%) |
Jun 06, 2001 | 35.34 | 35.55 | 35.01 | 35.03 | 5,814,758 | -0.59(-1.67%) |
Jun 05, 2001 | 35.62 | 36.01 | 35.02 | 35.62 | 10,419,275 | +0.25(+0.70%) |
Jun 04, 2001 | 35.02 | 35.41 | 34.57 | 35.38 | 6,673,644 | +0.52(+1.50%) |
Jun 01, 2001 | 34.67 | 34.87 | 34.39 | 34.85 | 7,242,796 | -0.02(-0.06%) |
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%) |