Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2001 | 30.11 | 30.93 | 29.65 | 30.31 | 33,436,164 | -0.04(-0.14%) |
Mar 30, 2001 | 30.28 | 30.40 | 29.89 | 30.36 | 40,578,460 | +0.33(+1.11%) |
Mar 29, 2001 | 29.95 | 30.08 | 29.52 | 30.02 | 37,181,676 | -0.11(-0.36%) |
Mar 28, 2001 | 29.92 | 30.17 | 29.59 | 30.13 | 37,042,680 | -0.26(-0.86%) |
Mar 27, 2001 | 29.55 | 30.63 | 29.41 | 30.39 | 50,402,036 | +1.22(+4.18%) |
Mar 26, 2001 | 29.37 | 29.73 | 29.04 | 29.18 | 42,944,380 | +0.17(+0.60%) |
Mar 23, 2001 | 28.10 | 29.00 | 27.67 | 29.00 | 63,066,284 | +1.66(+6.07%) |
Mar 22, 2001 | 28.10 | 28.15 | 26.41 | 27.34 | 77,137,696 | -0.94(-3.33%) |
Mar 21, 2001 | 29.04 | 29.44 | 28.19 | 28.28 | 37,010,828 | -0.76(-2.62%) |
Mar 20, 2001 | 30.10 | 30.53 | 29.01 | 29.04 | 30,783,156 | -0.76(-2.55%) |
Mar 19, 2001 | 29.52 | 30.18 | 29.12 | 29.81 | 28,725,008 | +0.36(+1.23%) |
Mar 16, 2001 | 29.30 | 30.28 | 29.08 | 29.44 | 61,845,128 | -0.35(-1.17%) |
Mar 15, 2001 | 30.10 | 30.35 | 29.52 | 29.79 | 34,262,540 | +0.04(+0.12%) |
Mar 14, 2001 | 29.55 | 30.64 | 29.08 | 29.76 | 48,864,284 | -0.94(-3.07%) |
Mar 13, 2001 | 30.10 | 30.82 | 29.55 | 30.70 | 59,209,632 | +1.98(+6.89%) |
Mar 12, 2001 | 31.18 | 31.40 | 27.99 | 28.72 | 63,027,260 | -3.05(-9.61%) |
Mar 09, 2001 | 32.82 | 32.90 | 31.51 | 31.77 | 27,428,150 | -1.49(-4.49%) |
Mar 08, 2001 | 33.47 | 33.62 | 32.63 | 33.27 | 22,851,300 | -0.08(-0.24%) |
Mar 07, 2001 | 32.98 | 33.55 | 32.98 | 33.35 | 19,152,258 | +0.41(+1.23%) |
Mar 06, 2001 | 33.54 | 33.80 | 32.87 | 32.94 | 21,637,176 | +0.25(+0.75%) |
Mar 05, 2001 | 32.45 | 32.90 | 32.34 | 32.69 | 22,988,914 | +0.37(+1.14%) |
Mar 02, 2001 | 32.89 | 33.11 | 32.29 | 32.32 | 30,309,780 | -0.97(-2.92%) |