Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 38.09 | 38.13 | 37.62 | 38.10 | 21,201,876 | -0.15(-0.39%) |
Nov 29, 2001 | 38.49 | 38.73 | 37.94 | 38.25 | 19,080,588 | -0.99(-2.52%) |
Nov 28, 2001 | 39.24 | 39.40 | 39.18 | 39.24 | 11,125,642 | -0.01(-0.03%) |
Nov 27, 2001 | 39.24 | 39.72 | 39.19 | 39.25 | 10,539,173 | -0.32(-0.81%) |
Nov 26, 2001 | 39.71 | 39.77 | 39.25 | 39.57 | 9,590,670 | -0.31(-0.77%) |
Nov 23, 2001 | 39.51 | 39.88 | 39.49 | 39.88 | 3,795,692 | +0.08(+0.20%) |
Nov 21, 2001 | 39.57 | 39.87 | 39.51 | 39.80 | 9,385,803 | +0.05(+0.12%) |
Nov 20, 2001 | 38.85 | 39.80 | 38.75 | 39.76 | 11,228,075 | +0.58(+1.47%) |
Nov 19, 2001 | 39.12 | 39.31 | 38.75 | 39.18 | 9,170,387 | -0.01(-0.03%) |
Nov 16, 2001 | 39.24 | 39.34 | 38.84 | 39.19 | 8,791,231 | -0.05(-0.13%) |
Nov 15, 2001 | 39.41 | 39.70 | 38.96 | 39.24 | 10,187,994 | -0.05(-0.12%) |
Nov 14, 2001 | 39.02 | 39.41 | 38.79 | 39.29 | 10,126,381 | +0.27(+0.70%) |
Nov 13, 2001 | 38.66 | 39.11 | 38.64 | 39.02 | 8,869,967 | +0.41(+1.07%) |
Nov 12, 2001 | 38.66 | 39.11 | 38.49 | 38.60 | 6,688,441 | -0.35(-0.91%) |
Nov 09, 2001 | 38.59 | 39.10 | 38.54 | 38.96 | 8,915,374 | +0.37(+0.95%) |
Nov 08, 2001 | 38.83 | 39.11 | 38.36 | 38.59 | 11,483,547 | +0.16(+0.43%) |
Nov 07, 2001 | 38.59 | 39.15 | 38.26 | 38.43 | 11,617,781 | -0.16(-0.42%) |
Nov 06, 2001 | 38.41 | 38.59 | 37.90 | 38.59 | 10,544,065 | +0.34(+0.89%) |
Nov 05, 2001 | 38.67 | 38.77 | 37.98 | 38.25 | 11,630,470 | -0.33(-0.85%) |
Nov 02, 2001 | 38.51 | 38.71 | 38.30 | 38.58 | 6,863,954 | +0.07(+0.19%) |
Nov 01, 2001 | 37.66 | 38.81 | 37.63 | 38.51 | 10,590,083 | +0.63(+1.66%) |
Oct 31, 2001 | 37.93 | 38.26 | 37.64 | 37.88 | 10,828,126 | +0.04(+0.10%) |
Oct 30, 2001 | 38.47 | 38.66 | 37.74 | 37.84 | 12,440,611 | -0.46(-1.21%) |
Oct 29, 2001 | 38.03 | 38.90 | 37.98 | 38.30 | 9,657,634 | -0.07(-0.19%) |
Oct 26, 2001 | 38.46 | 38.58 | 38.10 | 38.38 | 8,414,062 | -0.20(-0.51%) |
Oct 25, 2001 | 38.46 | 38.64 | 37.81 | 38.57 | 9,316,546 | -0.19(-0.49%) |
Oct 24, 2001 | 38.50 | 39.02 | 38.43 | 38.76 | 13,215,436 | +0.27(+0.70%) |
Oct 23, 2001 | 38.58 | 38.80 | 38.21 | 38.49 | 11,055,009 | -0.08(-0.20%) |
Oct 22, 2001 | 38.07 | 38.64 | 38.07 | 38.57 | 14,011,053 | +0.36(+0.94%) |
Oct 19, 2001 | 37.99 | 38.33 | 37.81 | 38.21 | 10,785,777 | +0.22(+0.59%) |
Oct 18, 2001 | 37.94 | 38.20 | 37.71 | 37.99 | 13,617,219 | +0.20(+0.54%) |
Oct 17, 2001 | 37.58 | 38.03 | 37.28 | 37.79 | 18,911,038 | +0.65(+1.76%) |
Oct 16, 2001 | 36.63 | 37.35 | 36.43 | 37.13 | 21,639,894 | +0.69(+1.88%) |
Oct 15, 2001 | 36.07 | 36.45 | 35.88 | 36.45 | 7,362,361 | +0.24(+0.67%) |
Oct 12, 2001 | 35.65 | 36.29 | 35.52 | 36.20 | 8,558,080 | +0.27(+0.75%) |
Oct 11, 2001 | 36.07 | 36.26 | 35.26 | 35.94 | 16,297,764 | -0.72(-1.96%) |
Oct 10, 2001 | 36.01 | 36.78 | 35.97 | 36.65 | 9,634,089 | +0.39(+1.08%) |
Oct 09, 2001 | 36.47 | 36.50 | 36.05 | 36.26 | 6,225,962 | -0.22(-0.59%) |
Oct 08, 2001 | 36.14 | 36.68 | 36.01 | 36.48 | 8,346,028 | +0.70(+1.96%) |
Oct 05, 2001 | 35.71 | 36.43 | 35.69 | 35.78 | 10,241,657 | +0.16(+0.46%) |
Oct 04, 2001 | 35.97 | 36.14 | 35.50 | 35.61 | 12,665,048 | +0.12(+0.33%) |
Oct 03, 2001 | 35.39 | 35.61 | 34.70 | 35.50 | 16,642,826 | -0.47(-1.31%) |
Oct 02, 2001 | 35.68 | 36.07 | 35.16 | 35.97 | 15,023,156 | -0.28(-0.78%) |
Oct 01, 2001 | 36.24 | 36.27 | 35.68 | 36.25 | 12,868,691 | +0.01(+0.04%) |
Sep 28, 2001 | 36.11 | 36.24 | 35.58 | 36.24 | 16,333,386 | +0.60(+1.69%) |
Sep 27, 2001 | 35.47 | 35.99 | 35.17 | 35.63 | 15,299,879 | +0.23(+0.65%) |
Sep 26, 2001 | 34.95 | 35.41 | 34.40 | 35.41 | 13,911,677 | +0.78(+2.25%) |
Sep 25, 2001 | 34.28 | 34.76 | 34.01 | 34.63 | 14,064,410 | +0.35(+1.01%) |
Sep 24, 2001 | 35.09 | 35.19 | 33.85 | 34.28 | 19,829,576 | +0.11(+0.33%) |
Sep 21, 2001 | 33.03 | 35.97 | 32.84 | 34.17 | 25,775,910 | -0.07(-0.21%) |
Sep 20, 2001 | 34.34 | 34.82 | 34.24 | 34.24 | 14,468,028 | -0.78(-2.22%) |
Sep 19, 2001 | 35.65 | 35.65 | 34.08 | 35.02 | 18,245,068 | -0.63(-1.76%) |
Sep 18, 2001 | 35.68 | 35.97 | 34.91 | 35.65 | 20,483,620 | -0.86(-2.36%) |
Sep 17, 2001 | 37.28 | 37.28 | 35.85 | 36.51 | 18,706,018 | +0.13(+0.36%) |
Sep 10, 2001 | 36.43 | 36.79 | 36.01 | 36.38 | 10,264,896 | -0.07(-0.20%) |
Sep 07, 2001 | 36.50 | 36.79 | 35.91 | 36.45 | 13,957,237 | -0.79(-2.12%) |
Sep 06, 2001 | 36.96 | 37.39 | 36.73 | 37.24 | 22,135,702 | +0.46(+1.24%) |
Sep 05, 2001 | 36.27 | 36.96 | 36.14 | 36.79 | 18,023,078 | +0.06(+0.16%) |