Date
stringlengths 8
8
| Open
float64 35.4
3.01k
| High
float64 38.1
3.02k
| Low
float64 34.5
2.98k
| Close
float64 34.8
3.01k
| Volume
float64 202
802M
|
|---|---|---|---|---|---|
08/08/01 | 54.85 | 55.74 | 54.34 | 55.4 | 4,868,681.049328 |
08/07/01 | 54.49 | 55.74 | 54.33 | 55.49 | 6,991,398.156501 |
08/06/01 | 53.18 | 54.83 | 53.18 | 54.49 | 5,300,196.591203 |
08/03/01 | 53.84 | 54.14 | 52.33 | 53.35 | 11,236,513.36383 |
08/02/01 | 52.52 | 54.01 | 52.23 | 53.74 | 4,961,685.727889 |
08/01/01 | 53.67 | 54.41 | 52.72 | 53.11 | 5,383,388.775457 |
07/31/01 | 52.93 | 54.24 | 51.25 | 53.96 | 8,846,969.096618 |
07/30/01 | 51.64 | 53.15 | 51.31 | 52.82 | 4,581,703.952417 |
07/27/01 | 50.62 | 51.9 | 50.62 | 51.71 | 3,645,563.728974 |
07/26/01 | 52.63 | 52.66 | 50.98 | 51.36 | 6,688,939.124126 |
07/25/01 | 52.99 | 53.29 | 52.04 | 52.41 | 3,616,917.706496 |
07/24/01 | 52.31 | 53.4 | 52.15 | 53.05 | 2,404,012.648737 |
07/23/01 | 52.31 | 53.16 | 51.81 | 52.82 | 113,606.878546 |
07/20/01 | 54.85 | 55.19 | 52.43 | 52.71 | 5,475,622.18389 |
07/19/01 | 54.53 | 55.09 | 54.14 | 54.66 | 3,549,118.620309 |
07/18/01 | 56.54 | 56.54 | 54.78 | 55.01 | 5,952,020.801583 |
07/17/01 | 54.85 | 56.72 | 54.85 | 56.31 | 4,789,926.696862 |
07/16/01 | 57.04 | 57.76 | 55.62 | 55.85 | 4,483,421.524859 |
07/13/01 | 57.87 | 59.11 | 56.2 | 57.51 | 6,646,418.315458 |
07/12/01 | 57.4 | 57.87 | 56.94 | 57.54 | 5,008,672.634791 |
07/11/01 | 56.03 | 57.72 | 55.52 | 57.06 | 3,599,897.268838 |
07/10/01 | 55.36 | 56.52 | 55.22 | 56.38 | 4,470,972.175084 |
07/09/01 | 54.17 | 55.84 | 53.35 | 55.39 | 6,352,047.524276 |
07/06/01 | 55.17 | 55.54 | 54.61 | 54.88 | 4,464,026.705862 |
07/05/01 | 55.49 | 56.76 | 55.36 | 55.98 | 5,945,180.322012 |
07/04/01 | 54.01 | 56.03 | 54.01 | 55.03 | 11,584,101.793895 |
07/03/01 | 59.89 | 59.89 | 54.68 | 55.37 | 13,721,727.431515 |
07/02/01 | 63.12 | 65.63 | 59.57 | 60.36 | 2,881,190.612686 |
06/29/01 | 61.35 | 63.08 | 60.79 | 62.36 | 5,263,094.863754 |
06/28/01 | 60.42 | 61.84 | 60.08 | 61.17 | 6,807,896.436811 |
06/27/01 | 58.28 | 60.72 | 57.91 | 60.49 | 9,182,318.156211 |
06/26/01 | 57.52 | 58.93 | 57.25 | 58.56 | 5,278,290.096709 |
06/25/01 | 56.92 | 57.95 | 56.71 | 57.7 | 4,284,781.105103 |
06/22/01 | 57.57 | 58.01 | 56.74 | 57.7 | 6,357,240.473939 |
06/21/01 | 58.22 | 59.15 | 57.4 | 57.6 | 8,163,627.800611 |
06/20/01 | 58.52 | 58.73 | 57.47 | 58.16 | 6,452,813.360888 |
06/19/01 | 57.72 | 58.8 | 57.38 | 58.63 | 6,977,054.954944 |
06/18/01 | 60.33 | 60.35 | 57.3 | 57.5 | 9,925,596.428768 |
06/15/01 | 61.09 | 61.09 | 59.58 | 60.36 | 7,586,616.792719 |
06/14/01 | 62.99 | 63.71 | 61.09 | 61.36 | 8,950,060.857806 |
06/13/01 | 62.69 | 63.63 | 62.47 | 63.2 | 5,660,436.274218 |
06/12/01 | 62.29 | 62.7 | 62.06 | 62.53 | 2,763,105.521717 |
06/11/01 | 62.78 | 62.93 | 61.83 | 62.65 | 6,708,313.752805 |
06/08/01 | 61.79 | 63.03 | 61.44 | 62.49 | 7,046,889.225136 |
06/07/01 | 61.75 | 62.01 | 60.34 | 61.57 | 7,808,536.64856 |
06/06/01 | 63.19 | 63.52 | 61.46 | 61.74 | 5,139,207.075534 |
06/05/01 | 63.12 | 63.83 | 62.49 | 62.89 | 4,926,562.651555 |
06/04/01 | 64.3 | 64.94 | 62.78 | 63.28 | 4,275,739.880924 |
06/01/01 | 66.57 | 66.6 | 63.81 | 64.14 | 7,849,652.211131 |
05/31/01 | 65.65 | 66.49 | 64.64 | 66.33 | 6,544,008.987001 |
05/30/01 | 68.33 | 68.6 | 65.81 | 65.91 | 11,650,297.768872 |
05/29/01 | 67.25 | 68.51 | 67.03 | 68.21 | 9,792,958.156941 |
05/28/01 | 66.87 | 67.88 | 66.71 | 67.31 | 7,970,430.690454 |
05/25/01 | 66.56 | 67.51 | 66.02 | 66.61 | 8,016,832.078148 |
05/24/01 | 64.38 | 66.58 | 64.38 | 66.45 | 15,402,971.132218 |
05/23/01 | 63.63 | 64.63 | 63.63 | 64.27 | 4,380,458.981703 |
05/22/01 | 63.71 | 64.37 | 63.34 | 63.71 | 4,462,573.003002 |
05/21/01 | 62.65 | 64.36 | 62.49 | 63.52 | 6,656,307.532972 |
05/18/01 | 64.89 | 65.05 | 62.91 | 63.1 | 7,510,866.759498 |
05/17/01 | 62.27 | 65.03 | 62.27 | 64.81 | 13,866,144.734576 |
05/16/01 | 62.77 | 63.27 | 61.64 | 61.92 | 7,221,648.537345 |
05/15/01 | 60.44 | 62.72 | 58.77 | 62.58 | 15,519,073.534008 |
05/14/01 | 59.91 | 61.11 | 59.91 | 60.83 | 4,686,011.170719 |
05/11/01 | 60.19 | 60.98 | 59.79 | 60.11 | 5,606,665.420635 |
05/10/01 | 59.3 | 60.21 | 59.08 | 59.89 | 5,088,488.997957 |
05/09/01 | 58.55 | 60.4 | 58.48 | 59.36 | 11,623,565.788494 |
05/08/01 | 57.4 | 58.73 | 57.38 | 58.4 | 6,233,296.15283 |
05/07/01 | 58.39 | 58.73 | 57.41 | 57.56 | 3,139,194.603975 |
05/04/01 | 57.84 | 58.48 | 57.55 | 57.84 | 3,123,304.824097 |
05/03/01 | 57.98 | 58.8 | 57.08 | 58.01 | 4,398,541.430062 |
05/02/01 | 57.47 | 58.44 | 56.81 | 57.81 | 5,600,616.40151 |
04/30/01 | 59.07 | 59.8 | 56.3 | 57.89 | 11,200,372.695494 |
04/27/01 | 59.41 | 59.41 | 56.25 | 58.71 | 9,006,133.407586 |
04/26/01 | 60.92 | 62.01 | 59.74 | 59.98 | 10,147,100.364069 |
04/25/01 | 59.24 | 61.43 | 59.24 | 60.76 | 10,957,567.975224 |
04/24/01 | 59.24 | 59.74 | 58.17 | 59.04 | 8,493,513.360286 |
04/23/01 | 60.77 | 61.33 | 59.24 | 59.62 | 9,152,513.209508 |
04/20/01 | 62.04 | 63.29 | 59.68 | 60.76 | 12,522,257.011025 |
04/19/01 | 55.32 | 63.95 | 55.32 | 62.4 | 26,574,293.998884 |
04/18/01 | 52.87 | 55.76 | 50.97 | 55.41 | 18,261,960.471774 |
04/17/01 | 52.33 | 54.34 | 51.77 | 53.19 | 11,096,170.466843 |
04/16/01 | 49.79 | 52.9 | 49.13 | 52.12 | 10,787,262.647057 |
04/12/01 | 54.02 | 54.02 | 49.89 | 49.93 | 21,685,442.822367 |
04/11/01 | 55.44 | 56.82 | 51.64 | 54.22 | 19,223,867.578419 |
04/10/01 | 60.08 | 60.24 | 54.91 | 55.41 | 17,449,962.434551 |
04/09/01 | 64.13 | 64.64 | 59.49 | 60.33 | 20,232,701.021012 |
04/06/01 | 64.94 | 66.31 | 64.3 | 64.49 | 3,445,065.800008 |
04/04/01 | 65.66 | 65.66 | 63.79 | 64.65 | 5,023,379.262062 |
04/03/01 | 65.32 | 66.66 | 65.31 | 65.84 | 4,778,660.499693 |
04/02/01 | 64.98 | 66.32 | 63.29 | 65.73 | 6,093,954.695591 |
03/30/01 | 66.49 | 66.9 | 65.44 | 65.97 | 5,363,820.31973 |
03/29/01 | 67.49 | 68.51 | 66.33 | 66.83 | 8,975,258.374055 |
03/28/01 | 66.31 | 68.33 | 66.31 | 67.94 | 6,960,769.444843 |
03/27/01 | 64.56 | 66.72 | 64.47 | 66.16 | 7,548,763.985458 |
03/26/01 | 64.96 | 65.38 | 63.49 | 64.95 | 3,855,260.366597 |
03/23/01 | 66.03 | 67.81 | 63.19 | 63.98 | 9,635,178.901755 |
03/22/01 | 68.1 | 69.03 | 65.87 | 66.16 | 6,831,159.720642 |
03/21/01 | 63.2 | 68.16 | 63.12 | 67.95 | 9,654,186.066655 |
03/20/01 | 64.55 | 64.89 | 62.46 | 63.12 | 5,341,978.434251 |
03/19/01 | 63.29 | 65.3 | 63.29 | 64.56 | 4,050,771.287139 |