Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 20.96 | 21.12 | 20.47 | 20.50 | 42,920,476 | -0.51(-2.45%) |
Dec 28, 2001 | 21.47 | 21.71 | 20.94 | 21.01 | 42,320,288 | -0.28(-1.32%) |
Dec 27, 2001 | 21.12 | 21.50 | 21.09 | 21.29 | 34,433,928 | +0.25(+1.18%) |
Dec 26, 2001 | 20.89 | 21.59 | 20.87 | 21.05 | 35,642,436 | +0.18(+0.84%) |
Dec 24, 2001 | 20.96 | 21.12 | 20.86 | 20.87 | 13,307,536 | -0.25(-1.20%) |
Dec 21, 2001 | 21.00 | 21.34 | 20.84 | 21.12 | 88,704,888 | +0.28(+1.34%) |
Dec 20, 2001 | 21.41 | 21.64 | 20.83 | 20.84 | 75,826,472 | -0.70(-3.24%) |
Dec 19, 2001 | 21.72 | 22.14 | 21.54 | 21.54 | 61,309,664 | -0.50(-2.25%) |
Dec 18, 2001 | 22.26 | 22.38 | 21.74 | 22.04 | 61,032,584 | -0.10(-0.47%) |
Dec 17, 2001 | 21.57 | 22.22 | 21.51 | 22.14 | 60,001,432 | +0.46(+2.10%) |
Dec 14, 2001 | 21.24 | 22.02 | 21.03 | 21.69 | 70,812,792 | +0.46(+2.15%) |
Dec 13, 2001 | 21.69 | 21.98 | 21.18 | 21.23 | 78,255,304 | -0.98(-4.43%) |
Dec 12, 2001 | 21.70 | 22.25 | 21.58 | 22.21 | 76,784,440 | +0.58(+2.68%) |
Dec 11, 2001 | 21.74 | 22.25 | 21.54 | 21.63 | 71,727,336 | +0.16(+0.73%) |
Dec 10, 2001 | 21.44 | 21.91 | 21.41 | 21.48 | 63,758,588 | -0.19(-0.87%) |
Dec 07, 2001 | 22.27 | 22.49 | 21.35 | 21.67 | 90,947,616 | -0.60(-2.69%) |
Dec 06, 2001 | 22.49 | 22.67 | 22.00 | 22.27 | 89,503,448 | -0.29(-1.30%) |
Dec 05, 2001 | 21.55 | 22.72 | 21.54 | 22.56 | 115,725,760 | +1.14(+5.33%) |
Dec 04, 2001 | 20.99 | 21.44 | 20.75 | 21.42 | 68,054,408 | +0.53(+2.56%) |
Dec 03, 2001 | 21.05 | 21.43 | 20.84 | 20.88 | 65,984,284 | -0.40(-1.90%) |
Nov 30, 2001 | 21.01 | 21.45 | 20.65 | 21.29 | 65,050,404 | +0.22(+1.05%) |
Nov 29, 2001 | 20.85 | 21.13 | 20.31 | 21.07 | 70,514,384 | +0.36(+1.76%) |
Nov 28, 2001 | 20.81 | 21.22 | 20.60 | 20.70 | 94,020,816 | -0.36(-1.70%) |
Nov 27, 2001 | 20.54 | 21.50 | 20.14 | 21.06 | 123,936,000 | +0.29(+1.38%) |
Nov 26, 2001 | 20.49 | 20.94 | 20.41 | 20.77 | 81,691,344 | +0.53(+2.61%) |
Nov 23, 2001 | 19.93 | 20.37 | 19.76 | 20.24 | 26,962,574 | +0.16(+0.81%) |
Nov 21, 2001 | 19.25 | 20.10 | 19.21 | 20.08 | 84,805,200 | +0.56(+2.87%) |
Nov 20, 2001 | 20.02 | 20.07 | 19.44 | 19.52 | 63,359,076 | -0.68(-3.36%) |
Nov 19, 2001 | 20.08 | 20.40 | 19.50 | 20.20 | 73,423,728 | +0.23(+1.18%) |
Nov 16, 2001 | 19.96 | 20.17 | 19.65 | 19.96 | 60,827,304 | -0.10(-0.49%) |
Nov 15, 2001 | 20.09 | 20.52 | 19.85 | 20.06 | 89,302,928 | -0.35(-1.72%) |
Nov 14, 2001 | 19.86 | 20.59 | 19.49 | 20.41 | 120,435,208 | +0.83(+4.23%) |
Nov 13, 2001 | 18.94 | 19.59 | 18.87 | 19.59 | 104,361,320 | +1.09(+5.88%) |
Nov 12, 2001 | 18.00 | 18.75 | 17.45 | 18.50 | 73,456,104 | +0.33(+1.79%) |
Nov 09, 2001 | 18.37 | 18.45 | 17.99 | 18.17 | 62,676,808 | -0.26(-1.41%) |
Nov 08, 2001 | 18.82 | 19.16 | 18.20 | 18.43 | 99,488,016 | -0.01(-0.04%) |
Nov 07, 2001 | 18.19 | 18.95 | 18.09 | 18.44 | 91,614,080 | +0.03(+0.14%) |
Nov 06, 2001 | 17.46 | 18.43 | 17.40 | 18.41 | 96,889,656 | +0.84(+4.78%) |
Nov 05, 2001 | 17.44 | 17.78 | 17.37 | 17.57 | 65,165,776 | +0.43(+2.51%) |
Nov 02, 2001 | 16.91 | 17.42 | 16.62 | 17.14 | 76,523,472 | +0.23(+1.39%) |
Nov 01, 2001 | 15.99 | 16.93 | 15.81 | 16.91 | 83,667,272 | +0.99(+6.22%) |
Oct 31, 2001 | 15.60 | 16.48 | 15.28 | 15.92 | 99,032,968 | +0.57(+3.74%) |
Oct 30, 2001 | 15.49 | 15.90 | 15.15 | 15.34 | 80,596,832 | -0.42(-2.65%) |
Oct 29, 2001 | 16.69 | 16.88 | 15.75 | 15.76 | 71,141,728 | -1.09(-6.50%) |
Oct 26, 2001 | 16.95 | 17.27 | 16.65 | 16.86 | 69,815,088 | -0.16(-0.92%) |
Oct 25, 2001 | 16.29 | 17.09 | 15.85 | 17.01 | 86,405,088 | +0.40(+2.43%) |
Oct 24, 2001 | 16.42 | 16.90 | 16.24 | 16.61 | 63,045,328 | +0.31(+1.92%) |
Oct 23, 2001 | 16.57 | 16.95 | 16.22 | 16.29 | 64,255,832 | -0.20(-1.19%) |
Oct 22, 2001 | 15.72 | 16.54 | 15.49 | 16.49 | 70,608,280 | +0.75(+4.76%) |
Oct 19, 2001 | 15.64 | 16.01 | 15.39 | 15.74 | 64,739,572 | +0.07(+0.42%) |
Oct 18, 2001 | 16.03 | 16.04 | 15.45 | 15.68 | 76,500,768 | -0.34(-2.12%) |
Oct 17, 2001 | 17.04 | 17.10 | 15.97 | 16.01 | 140,302,768 | -0.25(-1.56%) |
Oct 16, 2001 | 15.99 | 16.36 | 15.75 | 16.27 | 82,143,176 | +0.38(+2.38%) |
Oct 15, 2001 | 15.96 | 15.98 | 15.40 | 15.89 | 68,106,576 | -0.42(-2.56%) |
Oct 12, 2001 | 15.85 | 16.38 | 15.79 | 16.31 | 99,320,168 | +0.33(+2.08%) |
Oct 11, 2001 | 15.25 | 16.09 | 15.22 | 15.98 | 117,126,816 | +0.95(+6.29%) |
Oct 10, 2001 | 13.97 | 15.12 | 13.93 | 15.03 | 80,605,880 | +1.05(+7.51%) |
Oct 09, 2001 | 14.37 | 14.49 | 13.75 | 13.98 | 65,248,472 | -0.51(-3.55%) |
Oct 08, 2001 | 13.94 | 14.68 | 13.86 | 14.50 | 56,541,300 | +0.18(+1.28%) |
Oct 05, 2001 | 14.02 | 14.37 | 13.39 | 14.31 | 75,349,176 | +0.27(+1.90%) |
Oct 04, 2001 | 14.16 | 14.72 | 13.69 | 14.05 | 103,071,352 | +0.21(+1.51%) |
Oct 03, 2001 | 12.58 | 14.11 | 12.44 | 13.84 | 115,960,496 | +1.10(+8.65%) |
Oct 02, 2001 | 13.04 | 13.09 | 12.63 | 12.74 | 80,098,056 | -0.31(-2.35%) |