Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2001 | 32.75 | 32.89 | 31.35 | 32.73 | 3,661,700 | +0.46(+1.43%) |
Oct 31, 2001 | 33.00 | 33.15 | 32.20 | 32.27 | 3,578,200 | -0.90(-2.71%) |
Oct 30, 2001 | 33.50 | 33.51 | 32.91 | 33.17 | 2,681,100 | -0.88(-2.58%) |
Oct 29, 2001 | 34.63 | 34.85 | 33.81 | 34.05 | 2,811,100 | -0.83(-2.38%) |
Oct 26, 2001 | 34.05 | 35.24 | 34.05 | 34.88 | 2,147,000 | +0.07(+0.20%) |
Oct 25, 2001 | 33.80 | 34.85 | 33.10 | 34.81 | 3,161,100 | +0.84(+2.47%) |
Oct 24, 2001 | 33.85 | 34.33 | 33.57 | 33.97 | 2,296,400 | +0.22(+0.65%) |
Oct 23, 2001 | 32.85 | 34.23 | 32.80 | 33.75 | 2,762,600 | +0.92(+2.80%) |
Oct 22, 2001 | 31.66 | 32.95 | 31.53 | 32.83 | 2,591,800 | +1.16(+3.66%) |
Oct 19, 2001 | 32.02 | 32.14 | 31.30 | 31.67 | 2,984,200 | -0.23(-0.72%) |
Oct 18, 2001 | 31.81 | 32.19 | 31.62 | 31.90 | 3,259,600 | -0.13(-0.41%) |
Oct 17, 2001 | 33.45 | 33.46 | 32.00 | 32.03 | 4,098,900 | -0.78(-2.38%) |
Oct 16, 2001 | 32.00 | 32.96 | 31.76 | 32.81 | 2,600,300 | +0.81(+2.53%) |
Oct 15, 2001 | 31.25 | 32.30 | 31.15 | 32.00 | 2,864,000 | -0.32(-0.99%) |
Oct 12, 2001 | 32.20 | 33.17 | 31.60 | 32.32 | 3,386,800 | -0.40(-1.22%) |
Oct 11, 2001 | 32.05 | 33.26 | 32.00 | 32.72 | 5,885,900 | +0.91(+2.86%) |
Oct 10, 2001 | 31.75 | 32.46 | 31.61 | 31.81 | 5,543,400 | +0.20(+0.63%) |
Oct 09, 2001 | 30.60 | 32.18 | 30.40 | 31.61 | 3,168,300 | +1.55(+5.16%) |
Oct 08, 2001 | 31.53 | 31.75 | 29.82 | 30.06 | 3,130,800 | -1.48(-4.69%) |
Oct 05, 2001 | 31.10 | 31.74 | 30.85 | 31.54 | 2,898,800 | +0.72(+2.34%) |
Oct 04, 2001 | 32.90 | 32.90 | 30.64 | 30.82 | 4,893,000 | -1.27(-3.96%) |
Oct 03, 2001 | 31.30 | 32.38 | 30.80 | 32.09 | 4,858,100 | +0.14(+0.44%) |
Oct 02, 2001 | 31.17 | 31.95 | 30.45 | 31.95 | 3,713,500 | +1.02(+3.30%) |