Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 48.95 | 48.95 | 48.20 | 48.48 | 4,192,000 | -0.07(-0.15%) |
May 30, 2001 | 48.92 | 49.05 | 48.25 | 48.55 | 4,857,200 | -0.17(-0.35%) |
May 29, 2001 | 48.62 | 49.05 | 48.50 | 48.72 | 4,243,700 | +0.09(+0.20%) |
May 25, 2001 | 48.83 | 48.87 | 48.48 | 48.62 | 2,194,400 | -0.10(-0.21%) |
May 24, 2001 | 49.20 | 49.20 | 48.40 | 48.73 | 5,298,600 | -0.14(-0.29%) |
May 23, 2001 | 49.77 | 49.88 | 48.70 | 48.87 | 5,113,100 | -0.63(-1.28%) |
May 22, 2001 | 50.32 | 50.32 | 49.38 | 49.50 | 3,296,300 | -0.81(-1.62%) |
May 21, 2001 | 50.25 | 50.48 | 49.66 | 50.31 | 4,043,200 | -0.19(-0.37%) |
May 18, 2001 | 51.00 | 51.00 | 49.73 | 50.50 | 5,889,800 | +0.16(+0.32%) |
May 17, 2001 | 49.80 | 50.59 | 49.45 | 50.34 | 4,972,400 | +0.46(+0.91%) |
May 16, 2001 | 48.75 | 50.06 | 48.45 | 49.88 | 5,659,500 | +1.34(+2.77%) |
May 15, 2001 | 48.90 | 48.98 | 48.18 | 48.54 | 4,516,800 | -0.36(-0.73%) |
May 14, 2001 | 48.73 | 48.99 | 48.69 | 48.90 | 2,040,600 | +0.27(+0.54%) |
May 11, 2001 | 48.76 | 48.91 | 48.49 | 48.63 | 3,560,400 | +0.01(+0.02%) |
May 10, 2001 | 49.12 | 49.24 | 48.55 | 48.62 | 6,233,900 | -0.51(-1.03%) |
May 09, 2001 | 48.98 | 49.19 | 48.50 | 49.12 | 4,544,300 | +0.15(+0.31%) |
May 08, 2001 | 49.05 | 49.05 | 48.50 | 48.98 | 2,623,400 | -0.07(-0.15%) |
May 07, 2001 | 49.10 | 49.20 | 48.68 | 49.05 | 3,125,600 | +0.17(+0.35%) |
May 04, 2001 | 48.38 | 48.93 | 48.30 | 48.88 | 2,823,800 | +0.50(+1.03%) |
May 03, 2001 | 48.86 | 48.86 | 48.03 | 48.38 | 3,181,600 | -0.37(-0.76%) |
May 02, 2001 | 48.40 | 49.00 | 47.91 | 48.75 | 5,336,400 | +0.35(+0.72%) |
May 01, 2001 | 48.30 | 48.80 | 48.12 | 48.40 | 4,573,700 | +0.16(+0.33%) |
Apr 30, 2001 | 47.95 | 48.35 | 47.90 | 48.24 | 4,331,500 | +0.55(+1.15%) |
Apr 27, 2001 | 47.77 | 47.85 | 47.20 | 47.69 | 4,373,500 | -0.09(-0.18%) |
Apr 26, 2001 | 46.88 | 47.85 | 46.29 | 47.77 | 5,425,000 | +0.77(+1.65%) |
Apr 25, 2001 | 46.26 | 47.09 | 46.25 | 47.00 | 3,247,000 | +0.74(+1.61%) |
Apr 24, 2001 | 46.25 | 46.45 | 46.02 | 46.26 | 3,934,700 | +0.30(+0.66%) |
Apr 23, 2001 | 46.17 | 46.55 | 45.44 | 45.95 | 3,230,600 | -0.10(-0.23%) |
Apr 20, 2001 | 45.96 | 46.35 | 45.45 | 46.05 | 4,259,100 | -0.37(-0.80%) |
Apr 19, 2001 | 46.63 | 46.63 | 45.86 | 46.42 | 3,685,800 | -0.55(-1.17%) |
Apr 18, 2001 | 47.23 | 47.23 | 45.84 | 46.98 | 6,417,000 | -0.25(-0.53%) |
Apr 17, 2001 | 46.42 | 47.33 | 46.41 | 47.23 | 5,043,800 | +0.93(+2.00%) |
Apr 16, 2001 | 45.75 | 46.45 | 45.51 | 46.30 | 3,131,300 | +0.82(+1.81%) |
Apr 12, 2001 | 45.08 | 45.70 | 45.06 | 45.48 | 5,434,100 | +0.05(+0.12%) |
Apr 11, 2001 | 45.76 | 46.03 | 45.16 | 45.42 | 7,649,500 | -0.59(-1.29%) |
Apr 10, 2001 | 46.20 | 46.25 | 45.45 | 46.02 | 8,144,900 | +0.40(+0.87%) |
Apr 09, 2001 | 45.42 | 45.62 | 45.09 | 45.62 | 5,073,500 | +0.42(+0.94%) |
Apr 06, 2001 | 44.35 | 45.75 | 44.26 | 45.20 | 7,207,600 | +0.76(+1.70%) |
Apr 05, 2001 | 43.45 | 44.50 | 43.05 | 44.44 | 6,727,600 | +0.98(+2.27%) |
Apr 04, 2001 | 43.06 | 43.74 | 42.59 | 43.45 | 6,189,400 | +0.40(+0.93%) |
Apr 03, 2001 | 43.35 | 43.85 | 42.90 | 43.05 | 5,558,200 | -0.60(-1.39%) |
Apr 02, 2001 | 43.75 | 43.80 | 43.01 | 43.66 | 5,736,300 | -0.08(-0.17%) |
Mar 30, 2001 | 44.50 | 44.62 | 43.61 | 43.73 | 7,810,300 | -0.45(-1.03%) |
Mar 29, 2001 | 43.14 | 44.30 | 43.05 | 44.19 | 9,989,600 | +1.05(+2.43%) |
Mar 28, 2001 | 41.75 | 43.17 | 41.75 | 43.14 | 17,227,500 | +1.52(+3.64%) |
Mar 27, 2001 | 41.50 | 41.65 | 40.25 | 41.62 | 33,022,700 | -1.06(-2.49%) |
Mar 26, 2001 | 43.75 | 43.75 | 42.51 | 42.69 | 8,504,100 | -1.41(-3.21%) |
Mar 23, 2001 | 43.83 | 44.40 | 43.45 | 44.10 | 5,745,100 | +0.20(+0.47%) |
Mar 22, 2001 | 43.05 | 44.00 | 41.84 | 43.90 | 6,782,500 | +0.28(+0.65%) |
Mar 21, 2001 | 45.25 | 45.27 | 43.17 | 43.62 | 5,932,900 | -1.78(-3.93%) |
Mar 20, 2001 | 45.92 | 46.16 | 45.34 | 45.40 | 3,194,500 | -0.58(-1.25%) |
Mar 19, 2001 | 45.60 | 46.23 | 45.45 | 45.98 | 2,879,300 | -0.02(-0.04%) |
Mar 16, 2001 | 46.50 | 47.05 | 45.75 | 45.99 | 5,641,300 | -0.68(-1.46%) |
Mar 15, 2001 | 46.50 | 46.67 | 46.01 | 46.67 | 3,735,900 | +0.05(+0.11%) |
Mar 14, 2001 | 46.95 | 47.03 | 46.04 | 46.62 | 3,472,200 | -0.45(-0.96%) |
Mar 13, 2001 | 47.45 | 47.45 | 46.24 | 47.08 | 4,983,400 | -0.40(-0.84%) |
Mar 12, 2001 | 48.35 | 48.50 | 47.27 | 47.48 | 3,373,100 | -0.88(-1.81%) |
Mar 09, 2001 | 49.00 | 49.12 | 47.71 | 48.35 | 4,145,800 | -0.59(-1.20%) |
Mar 08, 2001 | 47.40 | 49.00 | 47.23 | 48.94 | 3,948,700 | +1.54(+3.24%) |
Mar 07, 2001 | 48.40 | 48.40 | 47.10 | 47.40 | 3,476,300 | -1.00(-2.07%) |
Mar 06, 2001 | 49.12 | 49.12 | 48.23 | 48.40 | 3,023,000 | -0.84(-1.71%) |
Mar 05, 2001 | 49.12 | 49.38 | 48.67 | 49.24 | 2,140,200 | -0.34(-0.68%) |
Mar 02, 2001 | 49.65 | 49.92 | 48.70 | 49.58 | 3,481,700 | +0.04(+0.07%) |