Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 32.39 | 32.81 | 31.92 | 32.79 | 8,806,647 | +0.35(+1.09%) |
May 30, 2001 | 32.91 | 33.29 | 32.28 | 32.44 | 8,098,254 | -0.47(-1.44%) |
May 29, 2001 | 32.69 | 32.99 | 32.09 | 32.91 | 8,081,915 | +0.42(+1.29%) |
May 25, 2001 | 32.86 | 33.14 | 32.42 | 32.49 | 5,782,711 | -0.43(-1.30%) |
May 24, 2001 | 32.66 | 33.29 | 32.66 | 32.92 | 8,122,236 | +0.28(+0.86%) |
May 23, 2001 | 33.22 | 33.23 | 32.28 | 32.64 | 9,418,359 | -0.73(-2.20%) |
May 22, 2001 | 33.26 | 33.76 | 33.16 | 33.37 | 13,116,812 | +0.39(+1.19%) |
May 21, 2001 | 32.34 | 33.02 | 31.82 | 32.98 | 10,357,437 | +0.85(+2.64%) |
May 18, 2001 | 32.56 | 32.56 | 31.95 | 32.13 | 8,329,088 | -0.02(-0.06%) |
May 17, 2001 | 32.06 | 32.52 | 31.93 | 32.15 | 11,718,912 | -0.08(-0.25%) |
May 16, 2001 | 31.62 | 32.46 | 31.09 | 32.23 | 14,011,971 | +0.69(+2.18%) |
May 15, 2001 | 31.62 | 31.98 | 31.37 | 31.54 | 8,725,555 | -0.24(-0.76%) |
May 14, 2001 | 30.96 | 31.88 | 30.92 | 31.78 | 8,198,832 | +0.80(+2.58%) |
May 11, 2001 | 31.70 | 31.89 | 30.92 | 30.98 | 8,507,311 | -0.71(-2.25%) |
May 10, 2001 | 32.02 | 32.64 | 31.53 | 31.70 | 8,852,364 | +0.17(+0.55%) |
May 09, 2001 | 31.52 | 31.76 | 31.36 | 31.52 | 9,729,236 | -0.33(-1.05%) |
May 08, 2001 | 32.52 | 32.68 | 31.69 | 31.86 | 13,033,921 | -0.97(-2.95%) |
May 07, 2001 | 32.72 | 33.32 | 32.43 | 32.82 | 15,182,184 | -0.93(-2.77%) |
May 04, 2001 | 32.19 | 33.76 | 32.15 | 33.76 | 12,325,978 | +1.07(+3.27%) |
May 03, 2001 | 32.42 | 32.78 | 32.23 | 32.69 | 11,232,960 | -0.38(-1.15%) |
May 02, 2001 | 32.86 | 33.27 | 32.22 | 33.07 | 10,122,255 | +0.56(+1.72%) |
May 01, 2001 | 32.35 | 32.51 | 31.72 | 32.51 | 12,068,162 | +0.50(+1.56%) |
Apr 30, 2001 | 33.38 | 33.62 | 31.86 | 32.01 | 11,598,249 | -1.25(-3.75%) |
Apr 27, 2001 | 33.00 | 33.40 | 32.72 | 33.26 | 9,550,864 | +0.90(+2.78%) |
Apr 26, 2001 | 31.86 | 32.62 | 31.52 | 32.36 | 10,511,227 | +0.68(+2.15%) |
Apr 25, 2001 | 31.70 | 31.76 | 30.70 | 31.68 | 12,110,732 | +0.05(+0.17%) |
Apr 24, 2001 | 31.89 | 32.29 | 31.59 | 31.62 | 9,261,871 | +0.07(+0.21%) |
Apr 23, 2001 | 31.99 | 32.16 | 31.18 | 31.56 | 7,698,190 | -0.33(-1.05%) |
Apr 20, 2001 | 32.55 | 32.55 | 31.56 | 31.89 | 12,735,335 | -0.67(-2.05%) |
Apr 19, 2001 | 32.69 | 33.02 | 32.16 | 32.56 | 17,377,812 | -0.20(-0.61%) |
Apr 18, 2001 | 31.32 | 33.44 | 31.02 | 32.76 | 22,793,736 | +2.49(+8.22%) |
Apr 17, 2001 | 30.05 | 30.68 | 29.87 | 30.27 | 7,667,762 | -0.09(-0.29%) |
Apr 16, 2001 | 30.27 | 30.94 | 30.03 | 30.36 | 9,558,659 | +0.09(+0.29%) |
Apr 12, 2001 | 29.52 | 30.52 | 29.35 | 30.27 | 10,103,818 | +0.42(+1.41%) |
Apr 11, 2001 | 29.52 | 30.56 | 29.39 | 29.85 | 14,836,381 | +0.96(+3.33%) |
Apr 10, 2001 | 27.62 | 28.89 | 27.51 | 28.89 | 11,934,908 | +1.92(+7.12%) |
Apr 09, 2001 | 26.62 | 27.74 | 26.62 | 26.97 | 11,071,676 | +0.02(+0.07%) |
Apr 06, 2001 | 27.75 | 28.35 | 26.35 | 26.95 | 14,673,897 | -1.41(-4.96%) |
Apr 05, 2001 | 27.55 | 28.67 | 27.53 | 28.35 | 12,958,075 | +1.34(+4.96%) |
Apr 04, 2001 | 27.62 | 27.85 | 26.16 | 27.01 | 17,438,518 | -0.74(-2.67%) |
Apr 03, 2001 | 29.43 | 29.49 | 27.69 | 27.75 | 13,565,741 | -2.00(-6.73%) |
Apr 02, 2001 | 29.69 | 30.29 | 29.12 | 29.75 | 13,105,270 | -0.20(-0.67%) |
Mar 30, 2001 | 28.79 | 30.02 | 28.62 | 29.95 | 12,685,421 | +1.27(+4.42%) |
Mar 29, 2001 | 28.55 | 28.85 | 28.03 | 28.69 | 10,025,125 | +0.30(+1.06%) |
Mar 28, 2001 | 28.49 | 28.92 | 27.99 | 28.39 | 10,965,102 | -0.54(-1.87%) |
Mar 27, 2001 | 28.09 | 28.95 | 27.42 | 28.93 | 18,367,854 | +0.83(+2.97%) |
Mar 26, 2001 | 28.12 | 28.68 | 27.79 | 28.09 | 12,470,924 | +0.27(+0.96%) |
Mar 23, 2001 | 26.89 | 27.95 | 26.56 | 27.83 | 16,133,253 | +1.87(+7.20%) |
Mar 22, 2001 | 26.72 | 26.73 | 25.07 | 25.96 | 23,485,490 | -0.86(-3.21%) |
Mar 21, 2001 | 28.55 | 28.77 | 26.72 | 26.82 | 18,026,548 | -1.59(-5.61%) |
Mar 20, 2001 | 30.33 | 30.33 | 28.35 | 28.41 | 15,308,843 | -1.71(-5.67%) |
Mar 19, 2001 | 29.62 | 30.29 | 28.45 | 30.12 | 14,603,298 | +0.38(+1.28%) |
Mar 16, 2001 | 30.19 | 30.62 | 29.43 | 29.74 | 16,097,429 | -0.45(-1.50%) |
Mar 15, 2001 | 29.95 | 30.66 | 29.85 | 30.19 | 12,832,765 | +1.01(+3.45%) |
Mar 14, 2001 | 30.02 | 30.67 | 28.95 | 29.19 | 24,290,114 | -2.44(-7.70%) |
Mar 13, 2001 | 31.19 | 31.89 | 30.42 | 31.62 | 10,591,269 | +1.27(+4.20%) |
Mar 12, 2001 | 31.69 | 31.92 | 30.35 | 30.35 | 12,815,078 | -2.31(-7.07%) |
Mar 09, 2001 | 33.09 | 33.22 | 31.89 | 32.66 | 9,559,558 | -0.86(-2.57%) |
Mar 08, 2001 | 33.52 | 34.15 | 33.22 | 33.52 | 10,589,021 | -0.01(-0.02%) |
Mar 07, 2001 | 32.29 | 33.66 | 32.04 | 33.52 | 10,937,072 | +1.53(+4.77%) |
Mar 06, 2001 | 32.19 | 32.66 | 31.69 | 32.00 | 10,259,407 | +0.80(+2.57%) |
Mar 05, 2001 | 30.62 | 31.32 | 30.22 | 31.20 | 8,975,876 | +0.64(+2.10%) |
Mar 02, 2001 | 30.42 | 31.76 | 30.15 | 30.56 | 11,331,440 | -0.21(-0.67%) |