Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 34.61 | 36.00 | 34.27 | 35.85 | 4,882,700 | +1.60(+4.67%) |
Jan 30, 2002 | 34.90 | 35.15 | 33.75 | 34.25 | 5,174,700 | -0.51(-1.47%) |
Jan 29, 2002 | 35.60 | 36.32 | 34.75 | 34.76 | 3,004,400 | -1.04(-2.91%) |
Jan 28, 2002 | 35.90 | 36.45 | 35.78 | 35.80 | 2,705,900 | +0.27(+0.76%) |
Jan 25, 2002 | 35.00 | 36.16 | 34.91 | 35.53 | 3,088,700 | +0.31(+0.88%) |
Jan 24, 2002 | 35.50 | 35.80 | 35.00 | 35.22 | 4,615,900 | +0.22(+0.63%) |
Jan 23, 2002 | 34.65 | 35.35 | 34.60 | 35.00 | 6,378,600 | +1.05(+3.09%) |
Jan 22, 2002 | 34.01 | 34.35 | 33.83 | 33.95 | 4,333,500 | +0.25(+0.74%) |
Jan 21, 2002 | 33.99 | 34.02 | 33.60 | 33.70 | 3,810,400 | +0.00(+0.00%) |
Jan 18, 2002 | 33.99 | 34.02 | 33.60 | 33.70 | 3,810,400 | -0.07(-0.21%) |
Jan 17, 2002 | 34.08 | 34.19 | 33.34 | 33.77 | 3,494,100 | +0.17(+0.51%) |
Jan 16, 2002 | 34.62 | 34.85 | 33.60 | 33.60 | 3,273,800 | -0.92(-2.67%) |
Jan 15, 2002 | 34.80 | 35.75 | 34.52 | 34.52 | 4,125,600 | -0.48(-1.37%) |
Jan 14, 2002 | 35.01 | 35.53 | 34.91 | 35.00 | 3,671,100 | -0.65(-1.82%) |
Jan 11, 2002 | 35.98 | 36.47 | 35.60 | 35.65 | 3,997,800 | -0.25(-0.70%) |
Jan 10, 2002 | 36.75 | 36.75 | 35.90 | 35.90 | 3,474,500 | -0.60(-1.64%) |
Jan 09, 2002 | 37.29 | 38.07 | 36.29 | 36.50 | 3,876,700 | -0.84(-2.25%) |
Jan 08, 2002 | 38.50 | 38.50 | 37.10 | 37.34 | 3,986,300 | -0.82(-2.15%) |
Jan 07, 2002 | 37.80 | 38.58 | 37.77 | 38.16 | 4,685,700 | +0.86(+2.31%) |
Jan 04, 2002 | 36.75 | 37.84 | 36.50 | 37.30 | 4,356,500 | +1.16(+3.21%) |
Jan 03, 2002 | 35.93 | 36.44 | 35.75 | 36.14 | 3,440,500 | +0.46(+1.29%) |
Jan 02, 2002 | 35.90 | 35.91 | 35.35 | 35.68 | 2,593,500 | +0.13(+0.37%) |
Dec 31, 2001 | 36.20 | 36.30 | 35.55 | 35.55 | 2,018,900 | -0.60(-1.66%) |
Dec 28, 2001 | 35.90 | 36.45 | 35.76 | 36.15 | 2,347,400 | +0.70(+1.97%) |
Dec 27, 2001 | 35.16 | 35.85 | 35.15 | 35.45 | 2,472,500 | +0.30(+0.85%) |
Dec 26, 2001 | 34.44 | 35.48 | 34.44 | 35.15 | 2,395,200 | +0.71(+2.06%) |
Dec 24, 2001 | 34.31 | 34.97 | 34.10 | 34.44 | 1,344,800 | +0.23(+0.67%) |
Dec 21, 2001 | 35.00 | 35.06 | 34.00 | 34.21 | 6,273,500 | -0.71(-2.03%) |
Dec 20, 2001 | 35.38 | 35.65 | 34.52 | 34.92 | 4,141,200 | -0.46(-1.30%) |
Dec 19, 2001 | 34.30 | 36.59 | 34.25 | 35.38 | 12,518,100 | -2.28(-6.05%) |
Dec 18, 2001 | 36.95 | 37.70 | 36.85 | 37.66 | 3,449,500 | +1.15(+3.15%) |
Dec 17, 2001 | 37.18 | 37.57 | 36.25 | 36.51 | 3,454,700 | -0.51(-1.38%) |
Dec 14, 2001 | 36.40 | 37.25 | 35.56 | 37.02 | 3,015,300 | +0.75(+2.07%) |
Dec 13, 2001 | 37.83 | 37.83 | 36.08 | 36.27 | 3,686,300 | -1.55(-4.10%) |
Dec 12, 2001 | 38.90 | 38.91 | 37.11 | 37.82 | 3,209,500 | -0.71(-1.84%) |
Dec 11, 2001 | 38.26 | 38.77 | 37.75 | 38.53 | 2,494,500 | +0.02(+0.05%) |
Dec 10, 2001 | 38.95 | 39.07 | 38.03 | 38.51 | 1,890,700 | -0.34(-0.88%) |
Dec 07, 2001 | 39.56 | 39.56 | 38.58 | 38.85 | 2,395,200 | -0.70(-1.77%) |
Dec 06, 2001 | 40.00 | 40.06 | 39.27 | 39.55 | 4,231,700 | -0.40(-1.00%) |
Dec 05, 2001 | 38.60 | 40.50 | 38.43 | 39.95 | 5,308,100 | +1.85(+4.86%) |
Dec 04, 2001 | 37.90 | 38.14 | 37.30 | 38.10 | 3,131,300 | +0.25(+0.66%) |
Dec 03, 2001 | 38.60 | 38.61 | 37.25 | 37.85 | 2,687,300 | -0.75(-1.94%) |
Nov 30, 2001 | 38.00 | 38.80 | 37.90 | 38.60 | 2,909,700 | +0.60(+1.58%) |
Nov 29, 2001 | 37.85 | 38.60 | 37.50 | 38.00 | 2,818,700 | +0.07(+0.18%) |
Nov 28, 2001 | 38.01 | 38.25 | 37.70 | 37.93 | 2,062,300 | -0.35(-0.91%) |
Nov 27, 2001 | 38.26 | 38.74 | 37.90 | 38.28 | 2,716,700 | +0.02(+0.05%) |
Nov 26, 2001 | 38.65 | 38.77 | 37.85 | 38.26 | 3,116,900 | -0.54(-1.39%) |
Nov 23, 2001 | 37.95 | 38.80 | 37.85 | 38.80 | 1,798,500 | +1.01(+2.67%) |
Nov 21, 2001 | 37.84 | 38.89 | 37.60 | 37.79 | 2,626,500 | -0.05(-0.13%) |
Nov 20, 2001 | 38.20 | 38.24 | 37.46 | 37.84 | 3,406,900 | -0.65(-1.69%) |
Nov 19, 2001 | 37.70 | 38.60 | 37.51 | 38.49 | 3,618,500 | +1.37(+3.69%) |
Nov 16, 2001 | 37.90 | 37.95 | 36.99 | 37.12 | 3,999,900 | -0.38(-1.01%) |
Nov 15, 2001 | 37.80 | 37.97 | 37.22 | 37.50 | 4,068,900 | -0.10(-0.27%) |
Nov 14, 2001 | 37.13 | 37.79 | 37.00 | 37.60 | 3,462,600 | +1.30(+3.58%) |
Nov 13, 2001 | 34.99 | 36.46 | 34.99 | 36.30 | 3,327,500 | +1.61(+4.64%) |
Nov 12, 2001 | 34.91 | 35.08 | 34.10 | 34.69 | 2,319,900 | -0.30(-0.86%) |
Nov 09, 2001 | 34.62 | 35.00 | 34.10 | 34.99 | 1,795,100 | +0.37(+1.07%) |
Nov 08, 2001 | 34.64 | 35.23 | 34.41 | 34.62 | 2,609,000 | +0.23(+0.67%) |
Nov 07, 2001 | 33.60 | 34.80 | 33.60 | 34.39 | 2,525,000 | +0.38(+1.12%) |
Nov 06, 2001 | 33.40 | 34.09 | 33.01 | 34.01 | 2,150,400 | +0.80(+2.41%) |
Nov 05, 2001 | 33.58 | 33.85 | 33.05 | 33.21 | 2,797,400 | -0.05(-0.15%) |
Nov 02, 2001 | 32.95 | 33.36 | 32.50 | 33.26 | 2,104,500 | +0.53(+1.62%) |