Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 23.83 | 23.89 | 23.58 | 23.64 | 17,244,692 | -0.09(-0.39%) |
Nov 29, 2001 | 23.57 | 23.83 | 23.53 | 23.73 | 16,356,342 | +0.17(+0.72%) |
Nov 28, 2001 | 23.75 | 23.88 | 23.56 | 23.56 | 14,692,495 | -0.23(-0.99%) |
Nov 27, 2001 | 23.79 | 24.04 | 23.61 | 23.80 | 18,896,632 | -0.16(-0.68%) |
Nov 26, 2001 | 23.78 | 24.02 | 23.61 | 23.96 | 19,758,600 | +0.14(+0.57%) |
Nov 23, 2001 | 23.83 | 23.96 | 23.64 | 23.83 | 6,617,100 | +0.01(+0.05%) |
Nov 21, 2001 | 23.66 | 23.91 | 23.64 | 23.82 | 16,693,436 | +0.25(+1.04%) |
Nov 20, 2001 | 23.62 | 23.76 | 23.44 | 23.57 | 22,176,510 | +0.00(+0.00%) |
Nov 19, 2001 | 23.47 | 23.68 | 23.40 | 23.57 | 23,662,286 | +0.25(+1.05%) |
Nov 16, 2001 | 23.41 | 23.42 | 23.14 | 23.32 | 19,275,128 | +0.04(+0.19%) |
Nov 15, 2001 | 23.23 | 23.44 | 23.02 | 23.28 | 17,626,670 | +0.15(+0.64%) |
Nov 14, 2001 | 23.24 | 23.31 | 23.03 | 23.13 | 18,487,174 | -0.11(-0.47%) |
Nov 13, 2001 | 23.03 | 23.24 | 22.89 | 23.24 | 19,415,278 | +0.28(+1.24%) |
Nov 12, 2001 | 23.00 | 23.15 | 22.72 | 22.96 | 13,006,114 | -0.04(-0.17%) |
Nov 09, 2001 | 23.09 | 23.19 | 22.78 | 23.00 | 14,821,470 | -0.09(-0.40%) |
Nov 08, 2001 | 23.14 | 23.25 | 22.93 | 23.09 | 17,983,916 | +0.09(+0.38%) |
Nov 07, 2001 | 22.97 | 23.28 | 22.96 | 23.00 | 20,725,546 | -0.09(-0.40%) |
Nov 06, 2001 | 22.87 | 23.19 | 22.62 | 23.09 | 20,768,232 | +0.19(+0.83%) |
Nov 05, 2001 | 23.23 | 23.41 | 22.82 | 22.90 | 20,245,370 | -0.13(-0.57%) |
Nov 02, 2001 | 23.33 | 23.36 | 22.96 | 23.03 | 19,113,360 | -0.29(-1.26%) |
Nov 01, 2001 | 22.93 | 23.33 | 22.87 | 23.33 | 23,009,718 | +0.46(+2.00%) |
Oct 31, 2001 | 23.14 | 23.19 | 22.80 | 22.87 | 20,072,244 | -0.30(-1.30%) |
Oct 30, 2001 | 23.19 | 23.36 | 22.96 | 23.17 | 19,043,010 | -0.07(-0.28%) |
Oct 29, 2001 | 23.21 | 23.49 | 23.20 | 23.24 | 19,375,890 | -0.07(-0.30%) |
Oct 26, 2001 | 23.10 | 23.44 | 23.00 | 23.31 | 18,838,008 | -0.17(-0.72%) |
Oct 25, 2001 | 22.95 | 23.52 | 22.76 | 23.48 | 23,892,754 | +0.03(+0.12%) |
Oct 24, 2001 | 23.24 | 23.61 | 23.14 | 23.45 | 23,091,608 | +0.17(+0.73%) |
Oct 23, 2001 | 23.42 | 23.46 | 23.03 | 23.28 | 19,649,412 | -0.19(-0.81%) |
Oct 22, 2001 | 23.05 | 23.47 | 23.03 | 23.47 | 22,989,198 | +0.37(+1.58%) |
Oct 19, 2001 | 22.82 | 23.11 | 22.77 | 23.11 | 22,164,054 | +0.26(+1.12%) |
Oct 18, 2001 | 22.65 | 23.03 | 22.65 | 22.85 | 25,417,368 | +0.11(+0.50%) |
Oct 17, 2001 | 22.65 | 22.91 | 22.52 | 22.73 | 26,027,432 | +0.30(+1.34%) |
Oct 16, 2001 | 22.76 | 22.84 | 22.17 | 22.43 | 21,536,400 | -0.15(-0.65%) |
Oct 15, 2001 | 22.32 | 22.82 | 22.31 | 22.58 | 20,548,388 | +0.28(+1.25%) |
Oct 12, 2001 | 22.05 | 22.43 | 22.02 | 22.30 | 24,689,320 | +0.33(+1.49%) |
Oct 11, 2001 | 22.68 | 22.73 | 21.97 | 21.98 | 33,926,588 | -0.81(-3.57%) |
Oct 10, 2001 | 22.24 | 22.88 | 22.11 | 22.79 | 21,642,658 | +0.55(+2.48%) |
Oct 09, 2001 | 22.35 | 22.37 | 22.08 | 22.24 | 13,435,174 | -0.14(-0.63%) |
Oct 08, 2001 | 22.73 | 22.78 | 22.29 | 22.38 | 15,168,456 | -0.43(-1.89%) |
Oct 05, 2001 | 22.39 | 22.90 | 22.37 | 22.81 | 23,328,674 | +0.42(+1.88%) |
Oct 04, 2001 | 22.42 | 22.58 | 22.12 | 22.39 | 27,227,044 | -0.13(-0.56%) |
Oct 03, 2001 | 22.65 | 22.66 | 22.18 | 22.52 | 26,520,066 | -0.14(-0.60%) |
Oct 02, 2001 | 22.43 | 22.65 | 22.16 | 22.65 | 26,139,186 | +0.22(+0.97%) |
Oct 01, 2001 | 21.96 | 22.51 | 21.92 | 22.43 | 32,535,162 | +0.55(+2.49%) |
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,804,860 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,687,740 | +0.65(+3.11%) |
Sep 26, 2001 | 20.20 | 21.04 | 20.06 | 21.04 | 33,925,488 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.19 | 29,563,980 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.13 | 19.25 | 19.67 | 35,142,504 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,184,024 | -0.40(-2.03%) |
Sep 20, 2001 | 19.79 | 20.45 | 19.70 | 19.95 | 33,238,476 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.66 | 20.21 | 33,966,524 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,145,178 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.81 | 20.20 | 20.82 | 49,293,632 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,224,486 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.97 | 20.17 | 20.20 | 32,177,366 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,825,940 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,530,850 | +0.41(+1.94%) |