Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 39.05 | 39.13 | 38.52 | 38.66 | 7,557,014 | -0.50(-1.27%) |
Dec 28, 2001 | 39.26 | 39.35 | 39.09 | 39.16 | 6,190,585 | -0.10(-0.27%) |
Dec 27, 2001 | 38.82 | 39.31 | 38.82 | 39.26 | 6,944,345 | +0.23(+0.59%) |
Dec 26, 2001 | 38.64 | 39.37 | 38.63 | 39.04 | 6,111,861 | +0.14(+0.35%) |
Dec 24, 2001 | 39.06 | 39.09 | 38.87 | 38.90 | 3,705,057 | -0.16(-0.42%) |
Dec 21, 2001 | 38.51 | 39.11 | 38.30 | 39.06 | 21,082,352 | +0.92(+2.40%) |
Dec 20, 2001 | 37.86 | 38.49 | 37.77 | 38.15 | 12,580,807 | +0.40(+1.06%) |
Dec 19, 2001 | 37.26 | 37.94 | 37.17 | 37.75 | 10,667,440 | +0.60(+1.60%) |
Dec 18, 2001 | 37.42 | 37.45 | 37.05 | 37.15 | 11,337,890 | +0.22(+0.60%) |
Dec 17, 2001 | 36.99 | 37.68 | 36.90 | 36.93 | 12,469,677 | +0.10(+0.27%) |
Dec 14, 2001 | 36.99 | 37.10 | 36.78 | 36.83 | 10,266,943 | +0.05(+0.12%) |
Dec 13, 2001 | 36.67 | 37.13 | 36.54 | 36.78 | 13,986,521 | +0.12(+0.32%) |
Dec 12, 2001 | 36.63 | 36.92 | 36.48 | 36.67 | 17,049,866 | -0.06(-0.16%) |
Dec 11, 2001 | 36.57 | 37.24 | 36.47 | 36.73 | 17,711,144 | +0.41(+1.12%) |
Dec 10, 2001 | 36.96 | 36.99 | 36.32 | 36.32 | 13,731,396 | -0.74(-1.99%) |
Dec 07, 2001 | 36.26 | 37.18 | 36.26 | 37.06 | 16,100,290 | +0.64(+1.76%) |
Dec 06, 2001 | 36.70 | 37.22 | 36.31 | 36.42 | 19,583,240 | -0.61(-1.64%) |
Dec 05, 2001 | 37.60 | 37.60 | 36.96 | 37.03 | 19,974,870 | -0.41(-1.10%) |
Dec 04, 2001 | 37.62 | 37.71 | 37.26 | 37.44 | 19,023,308 | -0.71(-1.85%) |
Dec 03, 2001 | 37.83 | 38.43 | 37.81 | 38.15 | 12,560,171 | +0.04(+0.10%) |
Nov 30, 2001 | 38.09 | 38.14 | 37.62 | 38.11 | 21,198,526 | -0.15(-0.39%) |
Nov 29, 2001 | 38.50 | 38.73 | 37.94 | 38.26 | 19,077,574 | -0.99(-2.52%) |
Nov 28, 2001 | 39.25 | 39.40 | 39.19 | 39.24 | 11,123,884 | -0.01(-0.03%) |
Nov 27, 2001 | 39.25 | 39.73 | 39.19 | 39.26 | 10,537,507 | -0.32(-0.81%) |
Nov 26, 2001 | 39.72 | 39.77 | 39.26 | 39.58 | 9,589,155 | -0.31(-0.77%) |
Nov 23, 2001 | 39.51 | 39.89 | 39.49 | 39.89 | 3,795,092 | +0.08(+0.20%) |
Nov 21, 2001 | 39.58 | 39.87 | 39.52 | 39.81 | 9,384,320 | +0.05(+0.12%) |
Nov 20, 2001 | 38.86 | 39.81 | 38.76 | 39.76 | 11,226,301 | +0.58(+1.47%) |
Nov 19, 2001 | 39.13 | 39.32 | 38.76 | 39.19 | 9,168,938 | -0.01(-0.03%) |
Nov 16, 2001 | 39.25 | 39.34 | 38.85 | 39.20 | 8,789,842 | -0.05(-0.13%) |
Nov 15, 2001 | 39.41 | 39.70 | 38.96 | 39.25 | 10,186,385 | -0.05(-0.12%) |
Nov 14, 2001 | 39.02 | 39.41 | 38.80 | 39.30 | 10,124,781 | +0.27(+0.70%) |
Nov 13, 2001 | 38.66 | 39.11 | 38.65 | 39.02 | 8,868,566 | +0.41(+1.07%) |
Nov 12, 2001 | 38.66 | 39.11 | 38.49 | 38.61 | 6,687,385 | -0.35(-0.91%) |
Nov 09, 2001 | 38.60 | 39.11 | 38.54 | 38.96 | 8,913,965 | +0.37(+0.95%) |
Nov 08, 2001 | 38.84 | 39.12 | 38.37 | 38.60 | 11,481,733 | +0.16(+0.43%) |
Nov 07, 2001 | 38.60 | 39.15 | 38.27 | 38.43 | 11,615,945 | -0.16(-0.42%) |
Nov 06, 2001 | 38.42 | 38.60 | 37.91 | 38.60 | 10,542,399 | +0.34(+0.89%) |
Nov 05, 2001 | 38.68 | 38.78 | 37.99 | 38.26 | 11,628,633 | -0.33(-0.85%) |
Nov 02, 2001 | 38.51 | 38.71 | 38.31 | 38.58 | 6,862,870 | +0.07(+0.19%) |
Nov 01, 2001 | 37.67 | 38.81 | 37.64 | 38.51 | 10,588,410 | +0.63(+1.66%) |
Oct 31, 2001 | 37.94 | 38.26 | 37.65 | 37.88 | 10,826,416 | +0.04(+0.10%) |
Oct 30, 2001 | 38.47 | 38.66 | 37.75 | 37.84 | 12,438,646 | -0.46(-1.21%) |
Oct 29, 2001 | 38.04 | 38.90 | 37.99 | 38.31 | 9,656,108 | -0.07(-0.19%) |
Oct 26, 2001 | 38.47 | 38.59 | 38.11 | 38.38 | 8,412,733 | -0.20(-0.51%) |
Oct 25, 2001 | 38.47 | 38.65 | 37.81 | 38.58 | 9,315,074 | -0.19(-0.49%) |
Oct 24, 2001 | 38.51 | 39.03 | 38.43 | 38.77 | 13,213,348 | +0.27(+0.70%) |
Oct 23, 2001 | 38.58 | 38.81 | 38.22 | 38.50 | 11,053,262 | -0.08(-0.20%) |
Oct 22, 2001 | 38.08 | 38.65 | 38.07 | 38.58 | 14,008,839 | +0.36(+0.94%) |
Oct 19, 2001 | 38.00 | 38.34 | 37.81 | 38.22 | 10,784,073 | +0.22(+0.59%) |
Oct 18, 2001 | 37.94 | 38.20 | 37.71 | 38.00 | 13,615,068 | +0.20(+0.54%) |
Oct 17, 2001 | 37.58 | 38.04 | 37.29 | 37.79 | 18,908,050 | +0.65(+1.76%) |
Oct 16, 2001 | 36.63 | 37.35 | 36.44 | 37.14 | 21,636,476 | +0.69(+1.88%) |
Oct 15, 2001 | 36.08 | 36.45 | 35.89 | 36.45 | 7,361,198 | +0.24(+0.67%) |
Oct 12, 2001 | 35.65 | 36.29 | 35.52 | 36.21 | 8,556,728 | +0.27(+0.75%) |
Oct 11, 2001 | 36.08 | 36.26 | 35.26 | 35.94 | 16,295,189 | -0.72(-1.96%) |
Oct 10, 2001 | 36.02 | 36.78 | 35.98 | 36.66 | 9,632,567 | +0.39(+1.08%) |
Oct 09, 2001 | 36.47 | 36.50 | 36.06 | 36.27 | 6,224,979 | -0.22(-0.59%) |
Oct 08, 2001 | 36.14 | 36.69 | 36.01 | 36.48 | 8,344,709 | +0.70(+1.96%) |
Oct 05, 2001 | 35.72 | 36.44 | 35.69 | 35.78 | 10,240,039 | +0.16(+0.46%) |
Oct 04, 2001 | 35.98 | 36.14 | 35.51 | 35.62 | 12,663,047 | +0.12(+0.33%) |
Oct 03, 2001 | 35.39 | 35.62 | 34.70 | 35.50 | 16,640,197 | -0.47(-1.31%) |
Oct 02, 2001 | 35.69 | 36.08 | 35.17 | 35.97 | 15,020,782 | -0.28(-0.78%) |