Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 40.02 | 40.67 | 39.94 | 40.13 | 11,565,049 | +0.36(+0.91%) |
Nov 29, 2001 | 40.09 | 40.23 | 39.65 | 39.76 | 7,872,447 | -0.25(-0.64%) |
Nov 28, 2001 | 39.94 | 40.57 | 39.64 | 40.02 | 10,266,330 | -0.06(-0.15%) |
Nov 27, 2001 | 40.42 | 40.61 | 39.89 | 40.07 | 13,282,839 | -0.49(-1.20%) |
Nov 26, 2001 | 40.53 | 40.76 | 40.24 | 40.56 | 10,586,577 | -0.04(-0.09%) |
Nov 23, 2001 | 40.07 | 40.63 | 40.06 | 40.60 | 3,170,860 | +0.49(+1.23%) |
Nov 21, 2001 | 40.39 | 40.46 | 39.90 | 40.10 | 6,857,827 | -0.42(-1.04%) |
Nov 20, 2001 | 40.53 | 40.73 | 40.10 | 40.53 | 8,709,076 | -0.04(-0.09%) |
Nov 19, 2001 | 39.72 | 40.64 | 39.72 | 40.56 | 10,945,996 | +0.47(+1.18%) |
Nov 16, 2001 | 40.74 | 40.74 | 39.76 | 40.09 | 14,512,011 | -0.65(-1.61%) |
Nov 15, 2001 | 40.44 | 40.92 | 40.22 | 40.74 | 11,616,866 | +0.52(+1.30%) |
Nov 14, 2001 | 40.45 | 40.60 | 40.05 | 40.22 | 13,180,030 | +0.74(+1.88%) |
Nov 13, 2001 | 40.67 | 40.71 | 39.47 | 39.48 | 14,461,981 | -0.96(-2.37%) |
Nov 12, 2001 | 39.69 | 40.51 | 39.29 | 40.44 | 8,934,898 | +0.35(+0.87%) |
Nov 09, 2001 | 39.69 | 40.20 | 39.21 | 40.09 | 6,935,071 | +0.44(+1.10%) |
Nov 08, 2001 | 39.72 | 40.31 | 39.28 | 39.65 | 11,798,431 | +0.49(+1.26%) |
Nov 07, 2001 | 39.91 | 40.01 | 38.85 | 39.16 | 11,301,292 | -0.81(-2.04%) |
Nov 06, 2001 | 39.32 | 40.09 | 39.03 | 39.97 | 12,069,335 | +0.76(+1.93%) |
Nov 05, 2001 | 38.67 | 39.51 | 38.12 | 39.22 | 9,402,899 | +0.68(+1.76%) |
Nov 02, 2001 | 37.69 | 38.69 | 37.66 | 38.54 | 7,963,985 | +0.53(+1.40%) |
Nov 01, 2001 | 37.25 | 38.52 | 37.00 | 38.01 | 11,822,896 | +0.61(+1.63%) |
Oct 31, 2001 | 36.89 | 38.07 | 36.85 | 37.40 | 9,668,718 | +0.58(+1.58%) |
Oct 30, 2001 | 37.47 | 37.65 | 36.64 | 36.81 | 9,751,597 | -0.95(-2.50%) |
Oct 29, 2001 | 38.49 | 38.60 | 37.62 | 37.76 | 8,280,796 | -1.11(-2.85%) |
Oct 26, 2001 | 38.67 | 39.16 | 38.20 | 38.87 | 7,042,278 | +0.09(+0.23%) |
Oct 25, 2001 | 37.69 | 38.78 | 37.48 | 38.78 | 9,473,821 | +0.60(+1.56%) |
Oct 24, 2001 | 38.54 | 38.70 | 38.15 | 38.18 | 7,189,482 | -0.09(-0.25%) |
Oct 23, 2001 | 38.59 | 38.96 | 37.94 | 38.28 | 8,505,657 | -0.31(-0.81%) |
Oct 22, 2001 | 38.42 | 39.00 | 37.89 | 38.59 | 8,994,687 | +0.02(+0.06%) |
Oct 19, 2001 | 37.94 | 38.61 | 37.54 | 38.57 | 8,307,873 | +0.81(+2.14%) |
Oct 18, 2001 | 38.07 | 38.42 | 37.41 | 37.76 | 10,760,720 | -0.23(-0.61%) |
Oct 17, 2001 | 38.74 | 39.10 | 37.94 | 37.99 | 9,124,298 | -0.67(-1.73%) |
Oct 16, 2001 | 38.91 | 39.29 | 38.20 | 38.66 | 9,301,739 | -0.25(-0.64%) |
Oct 15, 2001 | 38.28 | 38.91 | 38.13 | 38.91 | 8,603,655 | +0.42(+1.10%) |
Oct 12, 2001 | 38.45 | 38.56 | 37.69 | 38.49 | 14,761,749 | -0.43(-1.10%) |
Oct 11, 2001 | 39.25 | 39.83 | 38.45 | 38.92 | 16,851,602 | -0.10(-0.26%) |
Oct 10, 2001 | 38.07 | 39.07 | 37.98 | 39.02 | 13,032,414 | +1.13(+2.98%) |
Oct 09, 2001 | 37.47 | 37.98 | 37.11 | 37.89 | 11,089,626 | +0.71(+1.90%) |
Oct 08, 2001 | 38.13 | 38.13 | 37.08 | 37.19 | 9,211,575 | -0.94(-2.46%) |
Oct 05, 2001 | 37.48 | 38.12 | 37.11 | 38.12 | 13,006,711 | +0.65(+1.75%) |
Oct 04, 2001 | 38.42 | 38.52 | 37.41 | 37.47 | 14,018,033 | -0.89(-2.33%) |
Oct 03, 2001 | 37.75 | 38.90 | 37.47 | 38.36 | 19,176,076 | +0.82(+2.19%) |
Oct 02, 2001 | 36.41 | 37.83 | 36.23 | 37.54 | 15,674,522 | +1.34(+3.70%) |
Oct 01, 2001 | 36.01 | 36.41 | 35.02 | 36.20 | 16,477,752 | +0.19(+0.53%) |
Sep 28, 2001 | 35.98 | 36.34 | 35.51 | 36.01 | 13,140,033 | +0.08(+0.22%) |
Sep 27, 2001 | 36.00 | 36.15 | 35.00 | 35.93 | 12,709,555 | -0.07(-0.18%) |
Sep 26, 2001 | 35.91 | 36.00 | 35.37 | 36.00 | 16,653,269 | +0.79(+2.23%) |
Sep 25, 2001 | 35.07 | 35.72 | 34.96 | 35.21 | 21,955,216 | +0.81(+2.37%) |
Sep 24, 2001 | 33.83 | 34.91 | 33.48 | 34.40 | 19,107,216 | +1.91(+5.87%) |
Sep 21, 2001 | 32.12 | 33.43 | 31.94 | 32.49 | 22,600,934 | -0.47(-1.43%) |
Sep 20, 2001 | 32.99 | 33.42 | 32.75 | 32.97 | 17,395,610 | -0.10(-0.31%) |
Sep 19, 2001 | 32.94 | 33.53 | 32.15 | 33.07 | 16,103,901 | +0.07(+0.22%) |
Sep 18, 2001 | 32.74 | 33.72 | 32.13 | 32.99 | 14,445,900 | +0.98(+3.07%) |
Sep 17, 2001 | 32.01 | 33.54 | 30.56 | 32.01 | 24,055,380 | -1.62(-4.82%) |
Sep 10, 2001 | 33.10 | 34.20 | 32.77 | 33.64 | 9,245,799 | +0.01(+0.02%) |
Sep 07, 2001 | 34.12 | 34.12 | 32.83 | 33.63 | 14,337,868 | -0.84(-2.43%) |
Sep 06, 2001 | 35.61 | 36.13 | 34.20 | 34.46 | 14,271,619 | -1.30(-3.62%) |
Sep 05, 2001 | 35.16 | 35.91 | 34.20 | 35.76 | 13,515,259 | +0.51(+1.44%) |