Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 21.68 | 22.04 | 21.59 | 22.02 | 11,429,246 | +0.34(+1.57%) |
May 30, 2001 | 21.68 | 21.82 | 21.54 | 21.68 | 8,460,979 | -0.21(-0.97%) |
May 29, 2001 | 21.78 | 22.06 | 21.63 | 21.89 | 10,270,132 | +0.22(+1.04%) |
May 25, 2001 | 21.78 | 21.84 | 21.67 | 21.67 | 11,618,031 | +0.02(+0.09%) |
May 24, 2001 | 21.68 | 21.82 | 21.42 | 21.65 | 14,218,689 | +0.09(+0.41%) |
May 23, 2001 | 21.76 | 21.98 | 21.38 | 21.56 | 10,855,168 | -0.29(-1.34%) |
May 22, 2001 | 21.94 | 21.94 | 21.71 | 21.85 | 7,613,187 | -0.10(-0.44%) |
May 21, 2001 | 21.98 | 22.02 | 21.59 | 21.95 | 11,006,346 | +0.20(+0.94%) |
May 18, 2001 | 21.66 | 21.80 | 21.57 | 21.75 | 7,716,297 | +0.17(+0.80%) |
May 17, 2001 | 22.08 | 22.10 | 21.56 | 21.57 | 13,274,512 | -0.47(-2.13%) |
May 16, 2001 | 21.50 | 22.20 | 21.50 | 22.04 | 15,117,786 | +0.36(+1.67%) |
May 15, 2001 | 21.64 | 21.86 | 21.54 | 21.68 | 13,762,665 | +0.06(+0.26%) |
May 14, 2001 | 21.50 | 21.64 | 21.41 | 21.63 | 11,680,295 | +0.23(+1.07%) |
May 11, 2001 | 21.48 | 21.57 | 21.22 | 21.40 | 13,013,002 | -0.05(-0.22%) |
May 10, 2001 | 21.74 | 21.76 | 21.34 | 21.44 | 20,128,074 | -0.16(-0.76%) |
May 09, 2001 | 22.32 | 22.32 | 21.12 | 21.61 | 63,885,972 | -0.71(-3.20%) |
May 08, 2001 | 22.87 | 22.88 | 22.31 | 22.32 | 11,762,484 | -0.33(-1.45%) |
May 07, 2001 | 22.26 | 22.68 | 22.07 | 22.65 | 10,932,625 | +0.25(+1.11%) |
May 04, 2001 | 22.22 | 22.69 | 22.00 | 22.40 | 13,216,980 | +0.00(+0.00%) |
May 03, 2001 | 22.75 | 22.75 | 22.08 | 22.40 | 10,544,843 | -0.44(-1.93%) |
May 02, 2001 | 22.76 | 22.88 | 22.55 | 22.85 | 11,426,257 | +0.08(+0.37%) |
May 01, 2001 | 22.04 | 22.81 | 21.90 | 22.76 | 12,698,940 | +0.81(+3.68%) |
Apr 30, 2001 | 22.26 | 22.51 | 21.77 | 21.95 | 13,234,165 | -0.41(-1.83%) |
Apr 27, 2001 | 22.28 | 22.38 | 21.98 | 22.36 | 11,414,053 | +0.08(+0.38%) |
Apr 26, 2001 | 22.46 | 22.73 | 22.26 | 22.28 | 18,129,886 | +0.12(+0.56%) |
Apr 25, 2001 | 21.78 | 22.20 | 21.69 | 22.16 | 19,322,872 | +0.95(+4.49%) |
Apr 24, 2001 | 21.24 | 21.64 | 21.18 | 21.20 | 9,960,554 | -0.04(-0.19%) |
Apr 23, 2001 | 21.06 | 21.30 | 20.38 | 21.24 | 13,483,222 | -0.06(-0.28%) |
Apr 20, 2001 | 21.30 | 21.48 | 21.23 | 21.30 | 15,794,973 | -0.18(-0.82%) |
Apr 19, 2001 | 21.58 | 21.64 | 20.88 | 21.48 | 10,675,349 | +0.10(+0.45%) |
Apr 18, 2001 | 21.28 | 21.62 | 20.84 | 21.38 | 17,279,604 | +0.14(+0.68%) |
Apr 17, 2001 | 20.68 | 21.28 | 20.60 | 21.24 | 12,482,011 | +0.36(+1.73%) |
Apr 16, 2001 | 20.91 | 21.26 | 20.42 | 20.88 | 9,185,736 | -0.03(-0.15%) |
Apr 12, 2001 | 20.18 | 20.94 | 20.00 | 20.91 | 13,407,758 | +0.65(+3.23%) |
Apr 11, 2001 | 20.38 | 20.49 | 20.10 | 20.26 | 16,845,746 | -0.24(-1.16%) |
Apr 10, 2001 | 20.28 | 20.68 | 20.25 | 20.49 | 17,577,228 | +0.32(+1.57%) |
Apr 09, 2001 | 19.63 | 20.22 | 19.61 | 20.18 | 13,824,929 | +0.32(+1.62%) |
Apr 06, 2001 | 19.63 | 19.93 | 18.98 | 19.85 | 16,766,048 | -0.02(-0.10%) |
Apr 05, 2001 | 19.27 | 19.87 | 18.87 | 19.87 | 20,436,906 | +0.24(+1.23%) |
Apr 04, 2001 | 19.37 | 19.87 | 19.07 | 19.63 | 17,075,378 | +0.52(+2.73%) |
Apr 03, 2001 | 19.53 | 19.63 | 19.07 | 19.11 | 13,846,348 | -0.42(-2.16%) |
Apr 02, 2001 | 19.98 | 20.12 | 19.32 | 19.53 | 12,739,786 | -0.26(-1.32%) |
Mar 30, 2001 | 19.67 | 19.87 | 19.11 | 19.79 | 11,944,047 | +0.44(+2.28%) |
Mar 29, 2001 | 18.67 | 19.57 | 18.67 | 19.35 | 12,357,981 | +0.41(+2.14%) |
Mar 28, 2001 | 19.75 | 20.00 | 18.29 | 18.95 | 15,205,205 | -1.17(-5.83%) |
Mar 27, 2001 | 19.17 | 20.28 | 18.97 | 20.12 | 13,237,652 | +0.85(+4.40%) |
Mar 26, 2001 | 18.91 | 19.27 | 18.69 | 19.27 | 12,439,423 | +0.42(+2.24%) |
Mar 23, 2001 | 17.87 | 18.85 | 17.59 | 18.85 | 13,405,267 | +0.38(+2.07%) |
Mar 22, 2001 | 18.31 | 18.55 | 17.81 | 18.47 | 14,753,913 | -0.04(-0.24%) |
Mar 21, 2001 | 18.67 | 18.97 | 18.41 | 18.51 | 12,820,231 | -0.37(-1.98%) |
Mar 20, 2001 | 19.27 | 19.29 | 18.88 | 18.89 | 10,197,657 | -0.74(-3.76%) |
Mar 19, 2001 | 18.83 | 19.67 | 18.73 | 19.63 | 10,721,175 | +0.62(+3.28%) |
Mar 16, 2001 | 18.73 | 19.37 | 18.73 | 19.00 | 21,544,216 | -0.29(-1.50%) |
Mar 15, 2001 | 18.87 | 19.29 | 18.55 | 19.29 | 11,104,724 | +0.46(+2.45%) |
Mar 14, 2001 | 19.27 | 19.43 | 18.41 | 18.83 | 12,518,623 | -0.92(-4.64%) |
Mar 13, 2001 | 19.15 | 19.87 | 18.95 | 19.75 | 10,806,353 | +0.69(+3.62%) |
Mar 12, 2001 | 19.03 | 19.67 | 18.97 | 19.06 | 8,807,169 | -0.11(-0.59%) |
Mar 09, 2001 | 19.55 | 19.56 | 19.11 | 19.17 | 8,653,750 | -0.61(-3.07%) |
Mar 08, 2001 | 19.43 | 19.83 | 19.37 | 19.77 | 8,368,329 | +0.60(+3.12%) |
Mar 07, 2001 | 19.49 | 19.49 | 19.08 | 19.18 | 9,336,167 | -0.14(-0.75%) |
Mar 06, 2001 | 20.04 | 20.04 | 19.27 | 19.32 | 10,555,054 | -0.00(-0.02%) |
Mar 05, 2001 | 19.79 | 19.79 | 19.24 | 19.32 | 10,162,290 | -0.55(-2.79%) |
Mar 02, 2001 | 19.09 | 20.06 | 18.73 | 19.88 | 11,624,507 | +0.43(+2.21%) |