Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 25.79 | 25.80 | 25.27 | 25.34 | 6,425,577 | -0.26(-1.00%) |
Dec 28, 2001 | 25.05 | 25.70 | 24.99 | 25.59 | 6,200,489 | +0.75(+3.00%) |
Dec 27, 2001 | 24.81 | 25.06 | 24.75 | 24.85 | 4,007,217 | +0.21(+0.86%) |
Dec 26, 2001 | 24.39 | 24.95 | 24.24 | 24.64 | 5,109,558 | +0.31(+1.28%) |
Dec 24, 2001 | 24.30 | 24.55 | 24.23 | 24.32 | 2,680,915 | +0.33(+1.36%) |
Dec 21, 2001 | 24.24 | 24.64 | 23.94 | 24.00 | 11,744,026 | +0.18(+0.75%) |
Dec 20, 2001 | 24.18 | 24.72 | 23.82 | 23.82 | 6,112,454 | -0.75(-3.03%) |
Dec 19, 2001 | 23.40 | 24.81 | 23.36 | 24.56 | 8,519,828 | +0.87(+3.66%) |
Dec 18, 2001 | 23.53 | 23.83 | 23.29 | 23.70 | 5,722,846 | +0.16(+0.69%) |
Dec 17, 2001 | 22.90 | 23.58 | 22.73 | 23.53 | 6,886,177 | +0.63(+2.76%) |
Dec 14, 2001 | 23.00 | 23.09 | 22.53 | 22.90 | 9,005,218 | -0.24(-1.04%) |
Dec 13, 2001 | 23.32 | 23.55 | 23.08 | 23.14 | 9,253,547 | -0.58(-2.45%) |
Dec 12, 2001 | 23.43 | 23.78 | 23.12 | 23.73 | 15,480,377 | -0.60(-2.45%) |
Dec 11, 2001 | 24.73 | 25.03 | 24.17 | 24.32 | 6,323,879 | +0.18(+0.76%) |
Dec 10, 2001 | 24.35 | 24.66 | 24.08 | 24.14 | 4,718,260 | -0.50(-2.02%) |
Dec 07, 2001 | 24.67 | 24.99 | 24.25 | 24.64 | 4,536,696 | -0.33(-1.31%) |
Dec 06, 2001 | 24.57 | 25.16 | 24.21 | 24.96 | 6,556,855 | +0.39(+1.59%) |
Dec 05, 2001 | 23.68 | 24.85 | 23.61 | 24.57 | 7,830,618 | +0.89(+3.78%) |
Dec 04, 2001 | 23.39 | 23.78 | 23.00 | 23.68 | 6,259,367 | +0.86(+3.76%) |
Dec 03, 2001 | 22.97 | 23.07 | 22.72 | 22.82 | 6,498,400 | -0.55(-2.34%) |
Nov 30, 2001 | 23.66 | 23.71 | 23.22 | 23.36 | 5,304,785 | -0.29(-1.23%) |
Nov 29, 2001 | 23.89 | 23.89 | 23.14 | 23.66 | 7,365,229 | -0.23(-0.98%) |
Nov 28, 2001 | 24.17 | 24.60 | 23.83 | 23.89 | 5,107,586 | -0.66(-2.69%) |
Nov 27, 2001 | 24.76 | 25.03 | 24.32 | 24.55 | 5,656,784 | -0.38(-1.54%) |
Nov 26, 2001 | 24.45 | 24.95 | 24.41 | 24.93 | 6,643,905 | +0.53(+2.18%) |
Nov 23, 2001 | 23.84 | 24.40 | 23.80 | 24.40 | 2,599,641 | +0.62(+2.60%) |
Nov 21, 2001 | 23.82 | 23.98 | 23.50 | 23.78 | 3,796,215 | -0.11(-0.45%) |
Nov 20, 2001 | 24.14 | 24.26 | 23.84 | 23.89 | 4,793,618 | -0.39(-1.61%) |
Nov 19, 2001 | 24.02 | 24.35 | 23.78 | 24.28 | 5,381,551 | +0.76(+3.23%) |
Nov 16, 2001 | 23.96 | 24.00 | 23.44 | 23.52 | 8,279,808 | -0.89(-3.66%) |
Nov 15, 2001 | 23.73 | 24.62 | 23.47 | 24.41 | 11,927,702 | +0.68(+2.87%) |
Nov 14, 2001 | 23.25 | 24.02 | 23.07 | 23.73 | 9,319,186 | +0.91(+3.98%) |
Nov 13, 2001 | 23.20 | 23.22 | 22.54 | 22.82 | 10,438,430 | +0.04(+0.19%) |
Nov 12, 2001 | 23.22 | 23.22 | 22.01 | 22.78 | 8,407,988 | -0.44(-1.90%) |
Nov 09, 2001 | 23.04 | 23.50 | 22.76 | 23.22 | 5,579,454 | +0.22(+0.96%) |
Nov 08, 2001 | 22.75 | 23.71 | 22.72 | 23.00 | 10,366,170 | +0.51(+2.27%) |
Nov 07, 2001 | 21.70 | 22.58 | 21.67 | 22.49 | 7,711,172 | +0.80(+3.66%) |
Nov 06, 2001 | 21.30 | 21.90 | 21.06 | 21.70 | 7,819,209 | +0.13(+0.63%) |
Nov 05, 2001 | 21.30 | 21.94 | 21.30 | 21.56 | 6,596,154 | +0.31(+1.44%) |
Nov 02, 2001 | 21.14 | 21.33 | 20.95 | 21.26 | 4,684,736 | +0.14(+0.67%) |
Nov 01, 2001 | 20.69 | 21.23 | 20.46 | 21.11 | 5,728,480 | +0.22(+1.05%) |
Oct 31, 2001 | 21.26 | 21.45 | 20.84 | 20.89 | 5,048,004 | -0.06(-0.30%) |
Oct 30, 2001 | 21.19 | 21.40 | 20.69 | 20.96 | 4,946,869 | -0.30(-1.40%) |
Oct 29, 2001 | 21.70 | 21.71 | 21.16 | 21.26 | 4,253,857 | -0.55(-2.54%) |
Oct 26, 2001 | 21.61 | 21.97 | 21.40 | 21.81 | 3,992,146 | +0.04(+0.16%) |
Oct 25, 2001 | 20.98 | 21.85 | 20.79 | 21.77 | 5,227,877 | +0.48(+2.27%) |
Oct 24, 2001 | 21.62 | 21.68 | 21.13 | 21.29 | 6,223,167 | -0.19(-0.89%) |
Oct 23, 2001 | 21.37 | 21.94 | 20.96 | 21.48 | 7,959,360 | -0.04(-0.20%) |
Oct 22, 2001 | 20.64 | 21.80 | 20.07 | 21.53 | 13,031,733 | +0.71(+3.41%) |
Oct 19, 2001 | 21.36 | 21.36 | 20.41 | 20.82 | 7,563,273 | -0.55(-2.56%) |
Oct 18, 2001 | 21.40 | 21.50 | 21.12 | 21.36 | 6,628,974 | +0.03(+0.13%) |
Oct 17, 2001 | 22.61 | 22.85 | 21.30 | 21.33 | 9,157,202 | -0.89(-3.99%) |
Oct 16, 2001 | 22.01 | 22.43 | 21.80 | 22.22 | 7,195,920 | +0.29(+1.33%) |
Oct 15, 2001 | 21.29 | 22.54 | 20.94 | 21.93 | 9,797,393 | +0.64(+3.00%) |
Oct 12, 2001 | 20.41 | 21.37 | 20.38 | 21.29 | 10,172,071 | -0.01(-0.03%) |
Oct 11, 2001 | 21.14 | 21.79 | 21.05 | 21.30 | 12,057,431 | +0.34(+1.63%) |
Oct 10, 2001 | 21.30 | 21.65 | 20.63 | 20.96 | 17,461,520 | +0.37(+1.79%) |
Oct 09, 2001 | 19.86 | 20.59 | 19.50 | 20.59 | 7,081,967 | +1.11(+5.69%) |
Oct 08, 2001 | 19.42 | 19.56 | 18.95 | 19.48 | 7,597,923 | -0.25(-1.26%) |
Oct 05, 2001 | 20.69 | 20.69 | 19.31 | 19.73 | 10,168,268 | -0.77(-3.77%) |
Oct 04, 2001 | 21.50 | 21.50 | 20.34 | 20.50 | 9,644,001 | -0.75(-3.54%) |
Oct 03, 2001 | 20.53 | 21.36 | 20.23 | 21.26 | 9,171,569 | +0.67(+3.24%) |
Oct 02, 2001 | 20.73 | 21.01 | 19.93 | 20.59 | 10,375,890 | -0.27(-1.29%) |