Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 30.54 | 30.72 | 30.22 | 30.22 | 2,963,026 | -0.25(-0.82%) |
Dec 28, 2001 | 30.34 | 30.48 | 30.15 | 30.47 | 3,013,203 | +0.32(+1.06%) |
Dec 27, 2001 | 30.18 | 30.27 | 30.04 | 30.15 | 2,787,213 | +0.07(+0.23%) |
Dec 26, 2001 | 29.96 | 30.27 | 29.74 | 30.08 | 2,465,488 | +0.14(+0.47%) |
Dec 24, 2001 | 30.03 | 30.31 | 29.83 | 29.94 | 1,598,743 | -0.17(-0.57%) |
Dec 21, 2001 | 29.92 | 30.55 | 29.73 | 30.11 | 8,892,158 | +0.39(+1.31%) |
Dec 20, 2001 | 29.49 | 30.45 | 29.19 | 29.72 | 5,695,185 | +0.49(+1.68%) |
Dec 19, 2001 | 28.33 | 29.52 | 28.29 | 29.23 | 6,118,420 | +0.20(+0.70%) |
Dec 18, 2001 | 28.52 | 29.17 | 28.26 | 29.03 | 4,062,948 | +0.15(+0.51%) |
Dec 17, 2001 | 29.10 | 29.35 | 28.82 | 28.88 | 3,538,589 | -0.38(-1.31%) |
Dec 14, 2001 | 28.95 | 29.34 | 28.69 | 29.26 | 3,230,082 | +0.43(+1.49%) |
Dec 13, 2001 | 28.40 | 29.46 | 28.05 | 28.83 | 3,481,353 | +0.16(+0.54%) |
Dec 12, 2001 | 29.07 | 29.07 | 28.57 | 28.68 | 5,097,421 | -0.21(-0.73%) |
Dec 11, 2001 | 28.99 | 29.34 | 28.56 | 28.89 | 3,704,263 | +0.13(+0.46%) |
Dec 10, 2001 | 29.08 | 29.84 | 28.61 | 28.75 | 4,944,451 | -0.31(-1.07%) |
Dec 07, 2001 | 29.14 | 29.26 | 28.52 | 29.07 | 5,774,622 | +0.15(+0.51%) |
Dec 06, 2001 | 28.19 | 28.99 | 28.10 | 28.92 | 8,047,229 | +0.95(+3.40%) |
Dec 05, 2001 | 27.66 | 28.22 | 27.61 | 27.97 | 5,968,016 | +0.40(+1.44%) |
Dec 04, 2001 | 27.28 | 27.58 | 27.12 | 27.57 | 4,107,093 | +0.30(+1.09%) |
Dec 03, 2001 | 27.35 | 27.35 | 26.52 | 27.27 | 3,968,881 | -0.08(-0.28%) |
Nov 30, 2001 | 27.23 | 27.35 | 26.96 | 27.35 | 4,659,300 | -0.04(-0.14%) |
Nov 29, 2001 | 27.04 | 27.43 | 26.74 | 27.39 | 4,410,852 | +0.76(+2.87%) |
Nov 28, 2001 | 27.38 | 27.38 | 26.46 | 26.63 | 4,931,746 | -1.04(-3.75%) |
Nov 27, 2001 | 28.17 | 28.25 | 27.39 | 27.66 | 4,295,868 | -0.30(-1.09%) |
Nov 26, 2001 | 28.05 | 28.17 | 27.74 | 27.97 | 4,339,500 | +0.20(+0.73%) |
Nov 23, 2001 | 27.34 | 27.78 | 27.20 | 27.76 | 1,499,030 | +0.72(+2.68%) |
Nov 21, 2001 | 27.25 | 27.25 | 26.76 | 27.04 | 2,512,457 | -0.21(-0.77%) |
Nov 20, 2001 | 27.43 | 27.43 | 27.16 | 27.25 | 4,436,390 | -0.10(-0.37%) |
Nov 19, 2001 | 27.28 | 27.62 | 27.04 | 27.35 | 4,886,574 | +0.09(+0.31%) |
Nov 16, 2001 | 27.12 | 27.28 | 26.96 | 27.27 | 5,017,343 | +0.58(+2.19%) |
Nov 15, 2001 | 26.57 | 26.92 | 26.56 | 26.68 | 3,746,613 | +0.11(+0.41%) |
Nov 14, 2001 | 26.46 | 26.69 | 26.21 | 26.57 | 4,741,303 | +0.38(+1.46%) |
Nov 13, 2001 | 26.46 | 26.46 | 25.87 | 26.19 | 4,001,092 | +0.43(+1.66%) |
Nov 12, 2001 | 25.71 | 25.93 | 24.61 | 25.76 | 8,160,802 | -0.14(-0.54%) |
Nov 09, 2001 | 27.38 | 27.44 | 25.56 | 25.90 | 17,660,734 | -1.29(-4.76%) |
Nov 08, 2001 | 27.27 | 27.86 | 26.96 | 27.20 | 3,653,830 | +0.01(+0.03%) |
Nov 07, 2001 | 27.45 | 27.68 | 27.09 | 27.19 | 3,835,674 | -0.49(-1.77%) |
Nov 06, 2001 | 27.20 | 27.85 | 26.73 | 27.68 | 4,325,641 | +0.37(+1.34%) |
Nov 05, 2001 | 27.27 | 27.68 | 26.96 | 27.31 | 5,612,797 | +0.55(+2.04%) |
Nov 02, 2001 | 26.10 | 26.92 | 25.88 | 26.77 | 5,858,422 | +0.90(+3.49%) |
Nov 01, 2001 | 25.33 | 26.10 | 25.18 | 25.86 | 5,839,685 | +0.46(+1.81%) |
Oct 31, 2001 | 25.75 | 26.14 | 25.26 | 25.40 | 5,891,274 | -0.34(-1.30%) |
Oct 30, 2001 | 26.22 | 26.64 | 25.74 | 25.74 | 7,005,056 | -0.56(-2.13%) |
Oct 29, 2001 | 27.96 | 27.97 | 26.10 | 26.30 | 12,865,403 | -3.06(-10.43%) |
Oct 26, 2001 | 28.13 | 29.69 | 28.09 | 29.36 | 14,783,561 | +1.39(+4.96%) |
Oct 25, 2001 | 26.57 | 28.01 | 26.21 | 27.97 | 6,687,823 | +1.29(+4.85%) |
Oct 24, 2001 | 27.00 | 27.24 | 26.49 | 26.68 | 4,867,452 | +0.27(+1.03%) |
Oct 23, 2001 | 26.51 | 26.92 | 26.34 | 26.41 | 5,021,963 | +0.15(+0.56%) |
Oct 22, 2001 | 26.34 | 26.96 | 26.14 | 26.26 | 4,361,573 | +0.19(+0.75%) |
Oct 19, 2001 | 26.00 | 26.30 | 25.56 | 26.07 | 4,149,057 | +0.46(+1.80%) |
Oct 18, 2001 | 26.46 | 26.56 | 25.33 | 25.61 | 7,021,996 | -0.65(-2.49%) |
Oct 17, 2001 | 27.51 | 27.62 | 26.11 | 26.26 | 5,248,594 | -1.11(-4.04%) |
Oct 16, 2001 | 27.48 | 27.70 | 27.18 | 27.37 | 4,386,983 | -0.12(-0.43%) |
Oct 15, 2001 | 27.74 | 27.86 | 27.10 | 27.48 | 5,547,220 | -0.49(-1.75%) |
Oct 12, 2001 | 28.06 | 28.06 | 27.20 | 27.97 | 6,552,177 | -0.22(-0.77%) |
Oct 11, 2001 | 27.97 | 28.59 | 27.97 | 28.19 | 6,913,043 | +0.33(+1.17%) |
Oct 10, 2001 | 28.09 | 28.51 | 27.59 | 27.87 | 5,800,545 | -0.19(-0.67%) |
Oct 09, 2001 | 28.75 | 28.81 | 27.76 | 28.05 | 4,401,869 | -0.48(-1.69%) |
Oct 08, 2001 | 28.21 | 29.33 | 28.01 | 28.54 | 6,634,180 | +0.28(+0.99%) |
Oct 05, 2001 | 28.44 | 28.86 | 27.23 | 28.26 | 5,098,063 | -0.09(-0.33%) |
Oct 04, 2001 | 28.51 | 28.74 | 27.47 | 28.35 | 8,292,469 | -0.16(-0.57%) |
Oct 03, 2001 | 26.89 | 29.24 | 26.81 | 28.51 | 11,013,335 | +1.82(+6.83%) |
Oct 02, 2001 | 26.09 | 26.87 | 25.82 | 26.69 | 9,082,986 | +1.44(+5.71%) |