Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 65.67 | 66.54 | 65.31 | 66.34 | 9,753,788 | +0.67(+1.01%) |
Nov 29, 2001 | 64.79 | 65.74 | 64.17 | 65.67 | 10,678,845 | +1.31(+2.03%) |
Nov 28, 2001 | 65.48 | 65.64 | 64.34 | 64.36 | 10,735,475 | -1.18(-1.80%) |
Nov 27, 2001 | 66.72 | 66.75 | 65.47 | 65.54 | 12,012,503 | -1.22(-1.83%) |
Nov 26, 2001 | 66.52 | 66.80 | 66.11 | 66.76 | 8,458,290 | +0.56(+0.85%) |
Nov 23, 2001 | 65.59 | 66.21 | 65.27 | 66.20 | 2,986,529 | +0.58(+0.88%) |
Nov 21, 2001 | 65.97 | 66.14 | 64.88 | 65.62 | 7,291,557 | -0.63(-0.95%) |
Nov 20, 2001 | 65.63 | 67.03 | 65.57 | 66.25 | 11,242,522 | +0.25(+0.38%) |
Nov 19, 2001 | 65.83 | 66.46 | 65.29 | 66.00 | 8,592,457 | +0.29(+0.44%) |
Nov 16, 2001 | 66.00 | 66.00 | 64.59 | 65.71 | 11,607,213 | -0.14(-0.22%) |
Nov 15, 2001 | 65.48 | 66.76 | 65.33 | 65.86 | 12,221,072 | +0.23(+0.35%) |
Nov 14, 2001 | 66.98 | 67.06 | 65.04 | 65.63 | 14,099,240 | -1.35(-2.01%) |
Nov 13, 2001 | 66.40 | 67.15 | 66.40 | 66.98 | 16,059,477 | +1.06(+1.60%) |
Nov 12, 2001 | 64.85 | 65.94 | 64.31 | 65.92 | 9,772,258 | +0.45(+0.68%) |
Nov 09, 2001 | 64.91 | 65.94 | 64.91 | 65.47 | 8,792,140 | +0.16(+0.24%) |
Nov 08, 2001 | 65.40 | 66.32 | 65.20 | 65.32 | 13,924,126 | -0.02(-0.04%) |
Nov 07, 2001 | 64.88 | 66.11 | 64.87 | 65.34 | 17,650,318 | +0.14(+0.21%) |
Nov 06, 2001 | 62.90 | 65.88 | 62.56 | 65.20 | 14,827,577 | +2.09(+3.31%) |
Nov 05, 2001 | 63.10 | 63.47 | 62.60 | 63.11 | 9,946,675 | +0.27(+0.43%) |
Nov 02, 2001 | 62.64 | 63.30 | 62.42 | 62.84 | 10,832,528 | -0.22(-0.35%) |
Nov 01, 2001 | 61.55 | 63.23 | 61.35 | 63.07 | 13,981,278 | +1.04(+1.68%) |
Oct 31, 2001 | 62.90 | 63.77 | 62.02 | 62.02 | 12,506,657 | -0.33(-0.53%) |
Oct 30, 2001 | 61.87 | 62.99 | 61.84 | 62.36 | 15,028,654 | +0.02(+0.03%) |
Oct 29, 2001 | 63.42 | 63.53 | 62.34 | 62.34 | 12,323,876 | -1.46(-2.29%) |
Oct 26, 2001 | 63.13 | 64.34 | 62.91 | 63.80 | 17,672,620 | +0.29(+0.45%) |
Oct 25, 2001 | 62.01 | 63.62 | 61.26 | 63.51 | 16,872,670 | +1.20(+1.93%) |
Oct 24, 2001 | 61.12 | 62.41 | 60.89 | 62.31 | 14,450,340 | +1.58(+2.61%) |
Oct 23, 2001 | 60.69 | 61.23 | 60.00 | 60.73 | 12,945,053 | +0.32(+0.53%) |
Oct 22, 2001 | 58.91 | 60.71 | 58.48 | 60.40 | 13,284,130 | +1.49(+2.53%) |
Oct 19, 2001 | 58.34 | 58.96 | 57.43 | 58.91 | 20,511,740 | +0.80(+1.37%) |
Oct 18, 2001 | 59.14 | 59.54 | 57.84 | 58.11 | 18,635,140 | -0.94(-1.59%) |
Oct 17, 2001 | 61.01 | 61.24 | 59.06 | 59.06 | 32,967,692 | +0.60(+1.03%) |
Oct 16, 2001 | 58.46 | 59.11 | 57.20 | 58.45 | 20,815,098 | -0.09(-0.15%) |
Oct 15, 2001 | 57.30 | 58.98 | 57.30 | 58.54 | 17,780,128 | +0.67(+1.15%) |
Oct 12, 2001 | 56.65 | 57.96 | 56.24 | 57.87 | 20,040,064 | +0.83(+1.45%) |
Oct 11, 2001 | 56.07 | 57.05 | 55.38 | 57.05 | 20,040,760 | +1.23(+2.21%) |
Oct 10, 2001 | 54.52 | 55.84 | 54.46 | 55.81 | 18,534,080 | +0.06(+0.11%) |
Oct 09, 2001 | 56.53 | 56.53 | 55.53 | 55.75 | 13,112,327 | -0.78(-1.38%) |
Oct 08, 2001 | 56.26 | 56.82 | 55.53 | 56.53 | 12,359,770 | +0.28(+0.49%) |
Oct 05, 2001 | 55.47 | 56.50 | 54.73 | 56.25 | 16,915,882 | +0.41(+0.73%) |
Oct 04, 2001 | 55.76 | 56.75 | 55.55 | 55.85 | 17,049,876 | +0.21(+0.37%) |
Oct 03, 2001 | 53.32 | 56.03 | 53.03 | 55.64 | 19,370,622 | +1.82(+3.39%) |
Oct 02, 2001 | 52.97 | 53.89 | 52.86 | 53.82 | 12,582,453 | +0.61(+1.14%) |
Oct 01, 2001 | 52.64 | 53.65 | 52.42 | 53.21 | 15,117,692 | +0.57(+1.08%) |
Sep 28, 2001 | 51.77 | 53.21 | 51.59 | 52.64 | 19,301,272 | +0.99(+1.91%) |
Sep 27, 2001 | 52.40 | 52.51 | 50.21 | 51.65 | 22,951,842 | -0.75(-1.42%) |
Sep 26, 2001 | 54.21 | 54.21 | 51.82 | 52.40 | 24,016,120 | -1.81(-3.34%) |
Sep 25, 2001 | 54.01 | 55.10 | 53.61 | 54.21 | 21,911,262 | -0.20(-0.37%) |
Sep 24, 2001 | 52.69 | 54.83 | 52.69 | 54.41 | 19,518,380 | +2.47(+4.75%) |
Sep 21, 2001 | 52.00 | 53.66 | 51.37 | 51.94 | 31,999,248 | -1.66(-3.10%) |
Sep 20, 2001 | 54.01 | 54.95 | 53.29 | 53.60 | 26,455,176 | -1.49(-2.71%) |
Sep 19, 2001 | 55.33 | 55.58 | 53.06 | 55.10 | 25,933,492 | -0.23(-0.42%) |
Sep 18, 2001 | 53.95 | 55.53 | 53.76 | 55.33 | 21,440,630 | +1.76(+3.28%) |
Sep 17, 2001 | 53.89 | 55.02 | 53.12 | 53.57 | 26,367,882 | -1.80(-3.24%) |
Sep 10, 2001 | 55.10 | 55.90 | 54.86 | 55.37 | 17,967,092 | -0.07(-0.12%) |
Sep 07, 2001 | 56.19 | 56.33 | 55.10 | 55.43 | 18,307,738 | -0.81(-1.44%) |
Sep 06, 2001 | 57.78 | 57.78 | 56.04 | 56.24 | 15,756,990 | -1.35(-2.34%) |
Sep 05, 2001 | 58.25 | 59.02 | 57.17 | 57.59 | 20,701,316 | -0.65(-1.12%) |