Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 31.84 | 33.26 | 31.84 | 33.01 | 20,880,312 | +1.86(+5.97%) |
Nov 29, 2001 | 31.31 | 31.48 | 30.82 | 31.15 | 10,312,970 | +0.16(+0.50%) |
Nov 28, 2001 | 30.25 | 31.33 | 30.18 | 30.99 | 15,098,989 | +0.32(+1.04%) |
Nov 27, 2001 | 31.70 | 31.84 | 30.36 | 30.68 | 17,979,616 | -1.54(-4.77%) |
Nov 26, 2001 | 32.55 | 32.64 | 31.70 | 32.21 | 10,913,006 | -0.75(-2.28%) |
Nov 23, 2001 | 32.44 | 33.02 | 32.44 | 32.96 | 3,775,877 | +0.14(+0.43%) |
Nov 21, 2001 | 32.37 | 32.85 | 32.27 | 32.82 | 6,191,286 | +0.14(+0.43%) |
Nov 20, 2001 | 32.91 | 33.08 | 32.48 | 32.68 | 8,195,883 | -0.63(-1.89%) |
Nov 19, 2001 | 32.55 | 33.42 | 32.34 | 33.31 | 11,864,501 | +0.90(+2.77%) |
Nov 16, 2001 | 32.90 | 32.90 | 31.88 | 32.41 | 13,201,652 | -0.49(-1.48%) |
Nov 15, 2001 | 32.36 | 33.07 | 32.14 | 32.90 | 10,589,529 | +0.18(+0.56%) |
Nov 14, 2001 | 31.84 | 32.78 | 31.14 | 32.71 | 17,271,190 | +1.58(+5.07%) |
Nov 13, 2001 | 30.43 | 31.58 | 30.04 | 31.14 | 15,732,235 | +2.04(+7.00%) |
Nov 12, 2001 | 28.66 | 29.44 | 28.30 | 29.10 | 9,273,010 | -0.70(-2.35%) |
Nov 09, 2001 | 29.64 | 29.93 | 29.15 | 29.80 | 5,609,621 | +0.16(+0.53%) |
Nov 08, 2001 | 30.21 | 30.85 | 29.36 | 29.64 | 10,278,912 | -0.04(-0.14%) |
Nov 07, 2001 | 30.04 | 30.39 | 29.51 | 29.68 | 8,370,270 | -0.53(-1.76%) |
Nov 06, 2001 | 29.40 | 30.22 | 29.15 | 30.22 | 10,735,087 | +0.81(+2.77%) |
Nov 05, 2001 | 29.12 | 29.83 | 29.02 | 29.40 | 11,576,494 | +0.87(+3.05%) |
Nov 02, 2001 | 27.46 | 28.96 | 27.17 | 28.53 | 15,559,262 | +1.36(+5.00%) |
Nov 01, 2001 | 27.05 | 27.55 | 26.51 | 27.17 | 10,254,888 | +0.12(+0.44%) |
Oct 31, 2001 | 26.88 | 27.60 | 26.43 | 27.05 | 13,380,420 | +0.45(+1.68%) |
Oct 30, 2001 | 27.07 | 27.12 | 26.29 | 26.61 | 12,704,354 | -0.72(-2.64%) |
Oct 29, 2001 | 28.13 | 28.38 | 27.26 | 27.33 | 8,025,736 | -1.18(-4.15%) |
Oct 26, 2001 | 28.45 | 28.76 | 28.08 | 28.51 | 8,339,604 | -0.11(-0.40%) |
Oct 25, 2001 | 28.09 | 28.62 | 27.42 | 28.62 | 11,767,980 | +0.18(+0.62%) |
Oct 24, 2001 | 28.55 | 28.87 | 28.20 | 28.45 | 7,823,934 | -0.11(-0.37%) |
Oct 23, 2001 | 28.90 | 29.03 | 28.27 | 28.55 | 10,160,629 | +0.28(+1.00%) |
Oct 22, 2001 | 28.42 | 28.85 | 27.44 | 28.27 | 12,251,995 | -0.33(-1.14%) |
Oct 19, 2001 | 29.08 | 29.17 | 28.30 | 28.60 | 11,004,156 | -0.21(-0.71%) |
Oct 18, 2001 | 28.52 | 29.57 | 28.16 | 28.80 | 10,432,383 | +0.13(+0.47%) |
Oct 17, 2001 | 29.72 | 30.07 | 28.59 | 28.67 | 8,764,406 | -0.79(-2.67%) |
Oct 16, 2001 | 29.16 | 29.58 | 28.59 | 29.45 | 6,681,801 | +0.47(+1.61%) |
Oct 15, 2001 | 28.84 | 29.18 | 28.30 | 28.98 | 8,754,090 | -0.51(-1.73%) |
Oct 12, 2001 | 29.99 | 30.00 | 28.44 | 29.49 | 14,117,111 | -1.00(-3.29%) |
Oct 11, 2001 | 29.01 | 30.51 | 29.01 | 30.50 | 17,327,858 | +2.05(+7.19%) |
Oct 10, 2001 | 27.01 | 28.51 | 26.83 | 28.45 | 10,369,497 | +1.63(+6.09%) |
Oct 09, 2001 | 27.74 | 27.74 | 26.57 | 26.82 | 11,454,396 | -0.33(-1.22%) |
Oct 08, 2001 | 27.89 | 27.89 | 27.00 | 27.15 | 7,818,705 | -0.74(-2.64%) |
Oct 05, 2001 | 27.74 | 27.96 | 26.82 | 27.89 | 9,487,248 | +0.16(+0.56%) |
Oct 04, 2001 | 28.87 | 28.98 | 27.73 | 27.73 | 12,182,184 | -1.16(-4.02%) |
Oct 03, 2001 | 27.49 | 29.07 | 27.33 | 28.89 | 12,218,079 | +1.26(+4.56%) |
Oct 02, 2001 | 27.07 | 27.85 | 26.83 | 27.63 | 8,881,135 | +0.87(+3.25%) |
Oct 01, 2001 | 26.97 | 27.15 | 26.25 | 26.76 | 11,700,148 | -0.39(-1.43%) |
Sep 28, 2001 | 26.36 | 27.46 | 25.72 | 27.15 | 13,255,777 | +1.04(+3.98%) |
Sep 27, 2001 | 25.55 | 26.25 | 25.12 | 26.11 | 11,217,123 | +0.96(+3.80%) |
Sep 26, 2001 | 26.32 | 26.43 | 25.16 | 25.16 | 11,833,128 | -0.53(-2.07%) |
Sep 25, 2001 | 26.00 | 26.35 | 25.03 | 25.69 | 16,224,729 | +0.21(+0.81%) |
Sep 24, 2001 | 23.44 | 25.84 | 23.42 | 25.48 | 17,794,066 | +2.05(+8.76%) |
Sep 21, 2001 | 21.79 | 23.72 | 21.44 | 23.43 | 25,956,880 | +0.22(+0.94%) |
Sep 20, 2001 | 23.56 | 24.55 | 22.93 | 23.21 | 22,074,026 | -1.77(-7.08%) |
Sep 19, 2001 | 26.39 | 26.66 | 24.07 | 24.98 | 21,718,470 | -0.98(-3.79%) |
Sep 18, 2001 | 26.18 | 27.02 | 24.94 | 25.96 | 24,617,892 | +0.35(+1.35%) |
Sep 17, 2001 | 25.12 | 26.36 | 24.77 | 25.62 | 35,730,720 | -3.08(-10.73%) |
Sep 10, 2001 | 28.36 | 29.22 | 28.35 | 28.69 | 15,613,528 | -0.28(-0.98%) |
Sep 07, 2001 | 29.86 | 30.77 | 28.30 | 28.98 | 26,991,330 | -1.84(-5.97%) |
Sep 06, 2001 | 32.03 | 32.73 | 30.71 | 30.82 | 11,138,550 | -1.73(-5.31%) |
Sep 05, 2001 | 33.13 | 33.13 | 31.70 | 32.54 | 9,674,212 | -0.59(-1.77%) |