Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 23.61 | 23.68 | 23.44 | 23.58 | 3,491,158 | +0.01(+0.06%) |
Dec 28, 2001 | 23.15 | 23.61 | 23.04 | 23.57 | 2,480,635 | +0.55(+2.39%) |
Dec 27, 2001 | 22.98 | 23.26 | 22.87 | 23.02 | 3,840,332 | +0.29(+1.26%) |
Dec 26, 2001 | 23.19 | 23.36 | 22.73 | 22.73 | 3,046,052 | -0.35(-1.51%) |
Dec 24, 2001 | 22.52 | 23.17 | 22.52 | 23.08 | 1,584,400 | +0.28(+1.22%) |
Dec 21, 2001 | 23.19 | 23.31 | 22.73 | 22.80 | 8,541,480 | +0.19(+0.83%) |
Dec 20, 2001 | 22.70 | 22.80 | 22.16 | 22.62 | 4,201,837 | -0.26(-1.13%) |
Dec 19, 2001 | 22.36 | 22.87 | 22.04 | 22.87 | 4,133,150 | +0.36(+1.61%) |
Dec 18, 2001 | 22.21 | 22.63 | 22.00 | 22.51 | 4,854,010 | +0.54(+2.44%) |
Dec 17, 2001 | 21.79 | 22.30 | 21.79 | 21.97 | 3,409,709 | -0.13(-0.57%) |
Dec 14, 2001 | 22.32 | 22.58 | 21.86 | 22.10 | 5,387,449 | -0.70(-3.09%) |
Dec 13, 2001 | 23.01 | 23.22 | 22.51 | 22.80 | 3,890,951 | -0.70(-2.97%) |
Dec 12, 2001 | 23.40 | 23.50 | 22.85 | 23.50 | 3,753,289 | -0.17(-0.74%) |
Dec 11, 2001 | 23.54 | 23.84 | 23.43 | 23.68 | 5,018,630 | +0.14(+0.59%) |
Dec 10, 2001 | 23.71 | 23.95 | 23.36 | 23.54 | 2,848,307 | -0.29(-1.23%) |
Dec 07, 2001 | 23.71 | 24.34 | 23.49 | 23.83 | 3,373,716 | +0.05(+0.21%) |
Dec 06, 2001 | 23.81 | 23.98 | 23.43 | 23.78 | 2,972,633 | -0.28(-1.16%) |
Dec 05, 2001 | 23.27 | 24.16 | 23.27 | 24.06 | 5,804,879 | +0.79(+3.39%) |
Dec 04, 2001 | 23.01 | 23.27 | 22.56 | 23.27 | 3,219,850 | +0.26(+1.12%) |
Dec 03, 2001 | 23.01 | 23.16 | 22.50 | 23.01 | 3,153,887 | -0.10(-0.42%) |
Nov 30, 2001 | 22.87 | 23.19 | 22.71 | 23.11 | 2,726,706 | +0.06(+0.27%) |
Nov 29, 2001 | 22.80 | 23.22 | 22.60 | 23.05 | 2,703,762 | +0.10(+0.46%) |
Nov 28, 2001 | 22.91 | 23.11 | 22.53 | 22.94 | 7,939,210 | -0.10(-0.42%) |
Nov 27, 2001 | 23.15 | 23.61 | 22.73 | 23.04 | 4,605,071 | -0.25(-1.08%) |
Nov 26, 2001 | 22.75 | 23.29 | 22.73 | 23.29 | 4,809,556 | +0.54(+2.36%) |
Nov 23, 2001 | 22.21 | 22.84 | 22.20 | 22.75 | 1,536,362 | +0.54(+2.45%) |
Nov 21, 2001 | 22.21 | 22.32 | 21.98 | 22.21 | 3,974,122 | -0.10(-0.47%) |
Nov 20, 2001 | 22.25 | 22.67 | 21.97 | 22.32 | 4,961,128 | +0.08(+0.34%) |
Nov 19, 2001 | 21.90 | 22.32 | 21.79 | 22.24 | 4,185,490 | +0.52(+2.38%) |
Nov 16, 2001 | 21.90 | 21.90 | 21.35 | 21.72 | 3,945,299 | +0.20(+0.91%) |
Nov 15, 2001 | 21.83 | 21.83 | 21.34 | 21.53 | 5,432,045 | -0.23(-1.06%) |
Nov 14, 2001 | 22.32 | 22.37 | 21.27 | 21.76 | 6,674,443 | -0.35(-1.58%) |
Nov 13, 2001 | 21.83 | 22.29 | 21.58 | 22.11 | 3,936,265 | +0.82(+3.87%) |
Nov 12, 2001 | 21.97 | 22.07 | 20.87 | 21.28 | 5,138,654 | -0.84(-3.81%) |
Nov 09, 2001 | 22.15 | 22.15 | 21.65 | 22.13 | 1,753,036 | -0.01(-0.06%) |
Nov 08, 2001 | 21.76 | 22.21 | 21.65 | 22.14 | 6,298,024 | +0.44(+2.02%) |
Nov 07, 2001 | 22.18 | 22.18 | 21.24 | 21.70 | 4,231,664 | -0.61(-2.72%) |
Nov 06, 2001 | 22.13 | 22.31 | 21.70 | 22.31 | 3,680,300 | +0.01(+0.03%) |
Nov 05, 2001 | 21.76 | 22.30 | 21.72 | 22.30 | 5,315,750 | +0.58(+2.66%) |
Nov 02, 2001 | 21.13 | 21.72 | 20.92 | 21.72 | 3,934,687 | +0.49(+2.30%) |
Nov 01, 2001 | 20.75 | 21.30 | 20.24 | 21.23 | 3,809,931 | +0.63(+3.05%) |
Oct 31, 2001 | 20.19 | 20.92 | 20.08 | 20.61 | 5,482,808 | +0.59(+2.96%) |
Oct 30, 2001 | 20.87 | 20.87 | 19.87 | 20.01 | 4,017,571 | -0.84(-4.01%) |
Oct 29, 2001 | 21.37 | 21.44 | 20.22 | 20.85 | 6,126,664 | -0.07(-0.33%) |
Oct 26, 2001 | 20.01 | 21.62 | 19.94 | 20.92 | 6,523,588 | +0.70(+3.45%) |
Oct 25, 2001 | 19.46 | 20.42 | 19.38 | 20.22 | 5,061,363 | +0.50(+2.51%) |
Oct 24, 2001 | 19.87 | 20.22 | 19.53 | 19.73 | 8,626,515 | +0.48(+2.50%) |
Oct 23, 2001 | 19.51 | 19.53 | 18.65 | 19.25 | 6,061,274 | -0.24(-1.25%) |
Oct 22, 2001 | 19.03 | 19.72 | 18.88 | 19.49 | 3,356,508 | +0.45(+2.38%) |
Oct 19, 2001 | 19.53 | 19.53 | 18.84 | 19.04 | 4,406,466 | -0.22(-1.16%) |
Oct 18, 2001 | 19.46 | 19.46 | 19.04 | 19.26 | 2,041,695 | -0.06(-0.29%) |
Oct 17, 2001 | 19.77 | 19.92 | 19.28 | 19.32 | 4,610,377 | -0.45(-2.29%) |
Oct 16, 2001 | 19.91 | 20.20 | 19.55 | 19.77 | 4,321,144 | +0.03(+0.18%) |
Oct 15, 2001 | 20.38 | 20.50 | 19.35 | 19.74 | 3,999,933 | -0.59(-2.88%) |
Oct 12, 2001 | 20.15 | 20.54 | 19.86 | 20.32 | 3,952,469 | -0.15(-0.72%) |
Oct 11, 2001 | 20.08 | 20.56 | 19.78 | 20.47 | 6,551,981 | +0.38(+1.91%) |
Oct 10, 2001 | 19.56 | 20.29 | 19.43 | 20.08 | 4,648,951 | +0.25(+1.27%) |
Oct 09, 2001 | 19.87 | 19.98 | 19.24 | 19.83 | 4,385,673 | -0.06(-0.32%) |
Oct 08, 2001 | 19.15 | 20.15 | 19.00 | 19.90 | 4,429,696 | +0.50(+2.59%) |
Oct 05, 2001 | 19.07 | 19.62 | 18.58 | 19.39 | 4,323,438 | +0.42(+2.20%) |
Oct 04, 2001 | 19.00 | 19.49 | 18.76 | 18.98 | 6,129,101 | +0.18(+0.96%) |
Oct 03, 2001 | 17.96 | 19.32 | 17.78 | 18.79 | 7,091,873 | +0.91(+5.07%) |
Oct 02, 2001 | 18.20 | 18.31 | 17.66 | 17.89 | 7,178,772 | -0.31(-1.72%) |