Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2001 | 38.12 | 38.27 | 37.88 | 38.09 | 555,676 | -0.02(-0.06%) |
Dec 27, 2001 | 37.91 | 38.23 | 37.82 | 38.12 | 738,272 | +0.34(+0.90%) |
Dec 25, 2001 | 37.88 | 37.95 | 37.75 | 37.78 | 421,564 | -0.42(-1.10%) |
Dec 21, 2001 | 37.88 | 38.33 | 37.63 | 38.20 | 1,388,780 | +0.43(+1.14%) |
Dec 20, 2001 | 37.66 | 37.81 | 37.45 | 37.77 | 1,443,345 | +0.02(+0.06%) |
Dec 19, 2001 | 37.78 | 38.03 | 37.42 | 37.74 | 1,029,669 | +0.10(+0.27%) |
Dec 18, 2001 | 37.71 | 38.15 | 37.48 | 37.64 | 1,090,973 | -0.05(-0.15%) |
Dec 14, 2001 | 38.28 | 38.28 | 37.64 | 37.69 | 906,733 | -0.59(-1.54%) |
Dec 13, 2001 | 38.39 | 38.58 | 37.99 | 38.28 | 936,646 | -0.15(-0.40%) |
Dec 12, 2001 | 38.67 | 38.75 | 38.12 | 38.44 | 996,141 | +0.09(+0.22%) |
Dec 11, 2001 | 39.09 | 39.09 | 38.21 | 38.35 | 1,426,581 | -0.88(-2.25%) |
Dec 07, 2001 | 38.94 | 39.52 | 38.94 | 39.23 | 660,533 | +0.05(+0.12%) |
Dec 06, 2001 | 38.97 | 39.51 | 38.79 | 39.18 | 767,690 | +0.44(+1.13%) |
Dec 05, 2001 | 38.15 | 38.83 | 38.15 | 38.75 | 688,801 | +0.64(+1.68%) |
Dec 04, 2001 | 38.34 | 38.45 | 37.60 | 38.11 | 1,063,198 | -0.63(-1.62%) |
Nov 30, 2001 | 38.51 | 38.83 | 37.97 | 38.73 | 1,714,692 | +0.16(+0.41%) |
Nov 29, 2001 | 39.20 | 39.52 | 38.33 | 38.58 | 1,290,168 | -0.62(-1.58%) |
Nov 28, 2001 | 39.46 | 39.58 | 38.92 | 39.20 | 738,721 | -0.33(-0.84%) |
Nov 27, 2001 | 39.18 | 39.53 | 38.79 | 39.53 | 1,101,551 | +0.57(+1.46%) |
Nov 21, 2001 | 38.70 | 39.20 | 38.56 | 38.96 | 841,584 | -0.04(-0.11%) |
Nov 20, 2001 | 38.70 | 39.43 | 38.70 | 39.00 | 695,725 | +0.42(+1.10%) |
Nov 16, 2001 | 38.78 | 39.30 | 38.57 | 38.58 | 969,748 | -0.20(-0.51%) |
Nov 15, 2001 | 39.18 | 39.30 | 38.40 | 38.78 | 1,458,757 | -0.27(-0.68%) |
Nov 14, 2001 | 39.30 | 39.37 | 38.71 | 39.05 | 826,534 | +0.26(+0.67%) |
Nov 13, 2001 | 38.46 | 38.94 | 38.10 | 38.78 | 705,812 | -0.36(-0.93%) |
Nov 09, 2001 | 39.14 | 39.60 | 39.00 | 39.15 | 1,075,752 | +0.01(+0.03%) |
Nov 08, 2001 | 38.79 | 39.40 | 38.69 | 39.14 | 1,318,190 | +0.30(+0.76%) |
Nov 07, 2001 | 38.08 | 38.91 | 37.91 | 38.84 | 1,346,138 | +0.88(+2.31%) |
Nov 06, 2001 | 37.46 | 38.32 | 37.37 | 37.96 | 1,396,246 | +1.18(+3.21%) |
Nov 02, 2001 | 36.34 | 36.93 | 35.89 | 36.78 | 1,401,207 | +0.59(+1.62%) |
Nov 01, 2001 | 36.86 | 36.89 | 36.13 | 36.20 | 1,176,630 | -0.08(-0.23%) |
Oct 31, 2001 | 36.28 | 36.54 | 35.86 | 36.28 | 1,285,611 | -0.06(-0.17%) |
Oct 30, 2001 | 36.99 | 37.10 | 36.26 | 36.34 | 929,397 | -1.24(-3.30%) |
Oct 26, 2001 | 37.10 | 37.73 | 36.98 | 37.58 | 963,133 | +0.33(+0.89%) |
Oct 25, 2001 | 36.58 | 37.36 | 36.16 | 37.25 | 1,279,988 | +0.27(+0.72%) |
Oct 24, 2001 | 36.04 | 37.03 | 35.74 | 36.98 | 1,399,388 | +0.87(+2.41%) |
Oct 23, 2001 | 36.01 | 36.28 | 35.74 | 36.11 | 891,692 | +0.15(+0.40%) |
Oct 22, 2001 | 35.44 | 36.06 | 35.37 | 35.97 | 1,041,354 | +0.38(+1.07%) |
Oct 19, 2001 | 35.37 | 35.81 | 35.25 | 35.59 | 1,250,717 | +0.45(+1.29%) |
Oct 18, 2001 | 35.65 | 36.09 | 35.13 | 35.13 | 1,674,073 | -0.77(-2.16%) |
Oct 17, 2001 | 36.74 | 37.10 | 35.77 | 35.91 | 1,250,386 | -0.49(-1.35%) |
Oct 16, 2001 | 36.37 | 37.12 | 35.98 | 36.40 | 1,529,040 | +0.37(+1.04%) |
Oct 15, 2001 | 36.31 | 36.31 | 35.20 | 36.02 | 2,033,429 | -0.17(-0.47%) |
Oct 12, 2001 | 36.13 | 36.40 | 35.63 | 36.19 | 1,690,444 | -0.39(-1.07%) |
Oct 11, 2001 | 36.89 | 37.35 | 36.16 | 36.58 | 2,097,098 | -0.29(-0.79%) |
Oct 10, 2001 | 36.13 | 37.26 | 36.13 | 36.87 | 2,347,638 | -0.01(-0.03%) |
Oct 09, 2001 | 36.28 | 37.28 | 36.22 | 36.89 | 2,717,414 | +0.51(+1.41%) |
Oct 08, 2001 | 37.73 | 37.79 | 36.22 | 36.37 | 2,980,191 | -2.19(-5.68%) |
Oct 05, 2001 | 39.79 | 39.96 | 37.97 | 38.56 | 2,179,950 | -1.34(-3.35%) |
Oct 04, 2001 | 40.61 | 40.67 | 39.79 | 39.90 | 980,994 | -0.73(-1.79%) |
Oct 03, 2001 | 40.65 | 41.08 | 40.54 | 40.62 | 1,304,794 | -0.03(-0.07%) |
Oct 02, 2001 | 40.18 | 40.73 | 39.93 | 40.65 | 1,397,403 | +0.77(+1.94%) |