Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 23.20 | 23.27 | 22.79 | 22.87 | 15,004,806 | -0.28(-1.21%) |
Dec 28, 2001 | 23.24 | 23.33 | 23.08 | 23.15 | 13,762,727 | -0.01(-0.03%) |
Dec 27, 2001 | 23.05 | 23.36 | 22.95 | 23.15 | 12,710,217 | +0.11(+0.48%) |
Dec 26, 2001 | 22.78 | 23.45 | 22.76 | 23.04 | 17,120,998 | +0.35(+1.54%) |
Dec 24, 2001 | 22.60 | 22.95 | 22.59 | 22.69 | 8,445,005 | +0.29(+1.30%) |
Dec 21, 2001 | 22.46 | 22.97 | 22.40 | 22.40 | 43,521,072 | +0.12(+0.52%) |
Dec 20, 2001 | 22.43 | 22.55 | 22.19 | 22.28 | 20,738,274 | -0.03(-0.13%) |
Dec 19, 2001 | 21.85 | 22.40 | 21.77 | 22.31 | 22,858,076 | +0.47(+2.13%) |
Dec 18, 2001 | 21.87 | 21.96 | 21.77 | 21.85 | 17,641,410 | +0.05(+0.21%) |
Dec 17, 2001 | 21.41 | 21.83 | 21.26 | 21.80 | 21,249,060 | +0.35(+1.65%) |
Dec 14, 2001 | 21.32 | 21.64 | 21.25 | 21.45 | 19,528,162 | +0.24(+1.15%) |
Dec 13, 2001 | 21.88 | 21.88 | 21.18 | 21.20 | 27,381,946 | -0.57(-2.62%) |
Dec 12, 2001 | 21.62 | 21.84 | 21.48 | 21.77 | 17,408,532 | +0.35(+1.66%) |
Dec 11, 2001 | 21.92 | 22.14 | 21.38 | 21.42 | 20,912,374 | -0.43(-1.97%) |
Dec 10, 2001 | 22.15 | 22.16 | 21.83 | 21.85 | 16,889,666 | -0.30(-1.37%) |
Dec 07, 2001 | 21.82 | 22.26 | 21.70 | 22.15 | 17,099,344 | +0.43(+1.98%) |
Dec 06, 2001 | 22.55 | 22.55 | 21.70 | 21.72 | 26,921,344 | -0.90(-3.99%) |
Dec 05, 2001 | 22.60 | 22.66 | 22.40 | 22.62 | 28,358,492 | +0.33(+1.49%) |
Dec 04, 2001 | 22.11 | 22.33 | 21.88 | 22.29 | 18,298,972 | +0.38(+1.73%) |
Dec 03, 2001 | 21.76 | 22.23 | 21.55 | 21.91 | 25,601,064 | +0.15(+0.70%) |
Nov 30, 2001 | 21.89 | 21.94 | 21.64 | 21.76 | 19,328,108 | -0.03(-0.13%) |
Nov 29, 2001 | 21.73 | 21.93 | 21.59 | 21.79 | 14,999,650 | +0.20(+0.94%) |
Nov 28, 2001 | 21.62 | 21.78 | 21.42 | 21.59 | 16,529,950 | -0.15(-0.67%) |
Nov 27, 2001 | 21.83 | 22.07 | 21.53 | 21.73 | 29,802,686 | -0.24(-1.11%) |
Nov 26, 2001 | 22.14 | 22.26 | 21.73 | 21.98 | 16,742,033 | -0.39(-1.74%) |
Nov 23, 2001 | 21.96 | 22.49 | 21.77 | 22.37 | 7,366,714 | +0.33(+1.48%) |
Nov 21, 2001 | 22.28 | 22.52 | 21.99 | 22.04 | 14,033,589 | -0.05(-0.21%) |
Nov 20, 2001 | 22.09 | 22.37 | 21.88 | 22.09 | 25,324,188 | +0.55(+2.57%) |
Nov 19, 2001 | 21.76 | 21.82 | 21.39 | 21.53 | 24,587,740 | -0.31(-1.41%) |
Nov 16, 2001 | 21.71 | 21.88 | 21.49 | 21.84 | 32,706,370 | +0.20(+0.94%) |
Nov 15, 2001 | 22.17 | 22.17 | 21.41 | 21.64 | 39,990,244 | -0.88(-3.90%) |
Nov 14, 2001 | 23.22 | 23.47 | 22.35 | 22.52 | 29,517,902 | -1.05(-4.44%) |
Nov 13, 2001 | 23.29 | 23.61 | 23.22 | 23.56 | 14,761,959 | +0.26(+1.10%) |
Nov 12, 2001 | 22.92 | 23.40 | 22.92 | 23.31 | 11,732,984 | -0.11(-0.47%) |
Nov 09, 2001 | 23.22 | 23.51 | 23.16 | 23.42 | 13,554,081 | +0.44(+1.90%) |
Nov 08, 2001 | 22.85 | 23.06 | 22.78 | 22.98 | 17,833,558 | +0.24(+1.07%) |
Nov 07, 2001 | 22.69 | 23.00 | 22.49 | 22.74 | 18,749,262 | -0.23(-0.99%) |
Nov 06, 2001 | 22.60 | 22.98 | 22.26 | 22.97 | 20,549,392 | +0.05(+0.20%) |
Nov 05, 2001 | 23.27 | 23.33 | 22.69 | 22.92 | 18,929,206 | -0.22(-0.93%) |
Nov 02, 2001 | 23.16 | 23.23 | 22.91 | 23.13 | 11,572,460 | -0.42(-1.80%) |
Nov 01, 2001 | 22.95 | 23.58 | 22.72 | 23.56 | 16,597,322 | +0.61(+2.64%) |
Oct 31, 2001 | 22.96 | 23.50 | 22.90 | 22.95 | 17,240,274 | -0.01(-0.03%) |
Oct 30, 2001 | 23.13 | 23.31 | 22.85 | 22.96 | 18,397,280 | -0.71(-3.00%) |
Oct 29, 2001 | 23.64 | 23.85 | 23.55 | 23.67 | 12,893,942 | -0.22(-0.93%) |
Oct 26, 2001 | 23.51 | 23.97 | 23.45 | 23.89 | 13,074,917 | +0.29(+1.23%) |
Oct 25, 2001 | 22.87 | 23.62 | 22.87 | 23.60 | 18,260,302 | +0.41(+1.76%) |
Oct 24, 2001 | 23.56 | 23.59 | 23.15 | 23.19 | 22,247,778 | -0.59(-2.47%) |
Oct 23, 2001 | 23.67 | 24.16 | 23.54 | 23.78 | 15,480,189 | -0.15(-0.61%) |
Oct 22, 2001 | 23.56 | 24.05 | 23.39 | 23.93 | 12,589,738 | +0.34(+1.43%) |
Oct 19, 2001 | 23.44 | 23.80 | 23.05 | 23.59 | 20,002,856 | +0.08(+0.35%) |
Oct 18, 2001 | 23.74 | 24.01 | 23.37 | 23.51 | 16,449,688 | -0.61(-2.51%) |
Oct 17, 2001 | 24.32 | 24.64 | 24.10 | 24.11 | 14,735,663 | -0.18(-0.74%) |
Oct 16, 2001 | 24.24 | 24.44 | 24.04 | 24.29 | 11,789,699 | +0.06(+0.24%) |
Oct 15, 2001 | 24.41 | 24.55 | 24.09 | 24.23 | 11,449,747 | -0.37(-1.51%) |
Oct 12, 2001 | 24.49 | 24.75 | 24.15 | 24.61 | 19,606,532 | +0.12(+0.48%) |
Oct 11, 2001 | 24.60 | 24.84 | 24.30 | 24.49 | 18,479,776 | -0.11(-0.45%) |
Oct 10, 2001 | 23.89 | 24.72 | 23.80 | 24.60 | 17,966,066 | +0.71(+2.97%) |
Oct 09, 2001 | 23.97 | 24.00 | 23.50 | 23.89 | 12,390,373 | +0.07(+0.29%) |
Oct 08, 2001 | 23.50 | 24.01 | 23.29 | 23.82 | 15,123,394 | +0.15(+0.61%) |
Oct 05, 2001 | 23.94 | 24.02 | 23.25 | 23.68 | 19,652,936 | +0.06(+0.27%) |
Oct 04, 2001 | 23.10 | 24.02 | 23.08 | 23.61 | 20,651,824 | +0.43(+1.86%) |
Oct 03, 2001 | 23.04 | 23.30 | 22.69 | 23.18 | 22,221,138 | -0.09(-0.38%) |
Oct 02, 2001 | 22.74 | 23.27 | 22.46 | 23.27 | 18,755,450 | +0.52(+2.30%) |