Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 21.04 | 21.21 | 20.56 | 20.58 | 42,746,852 | -0.52(-2.45%) |
Dec 28, 2001 | 21.56 | 21.80 | 21.02 | 21.10 | 42,149,092 | -0.28(-1.32%) |
Dec 27, 2001 | 21.21 | 21.58 | 21.18 | 21.38 | 34,294,632 | +0.25(+1.18%) |
Dec 26, 2001 | 20.97 | 21.68 | 20.96 | 21.13 | 35,498,252 | +0.18(+0.84%) |
Dec 24, 2001 | 21.05 | 21.20 | 20.94 | 20.96 | 13,253,703 | -0.26(-1.20%) |
Dec 21, 2001 | 21.09 | 21.43 | 20.92 | 21.21 | 88,346,056 | +0.28(+1.34%) |
Dec 20, 2001 | 21.50 | 21.73 | 20.92 | 20.93 | 75,519,736 | -0.70(-3.24%) |
Dec 19, 2001 | 21.81 | 22.22 | 21.62 | 21.63 | 61,061,648 | -0.50(-2.25%) |
Dec 18, 2001 | 22.35 | 22.47 | 21.83 | 22.13 | 60,785,692 | -0.10(-0.47%) |
Dec 17, 2001 | 21.66 | 22.31 | 21.60 | 22.23 | 59,758,712 | +0.46(+2.10%) |
Dec 14, 2001 | 21.33 | 22.11 | 21.12 | 21.77 | 70,526,336 | +0.46(+2.15%) |
Dec 13, 2001 | 21.78 | 22.07 | 21.27 | 21.32 | 77,938,736 | -0.99(-4.43%) |
Dec 12, 2001 | 21.79 | 22.34 | 21.67 | 22.30 | 76,473,832 | +0.58(+2.68%) |
Dec 11, 2001 | 21.83 | 22.34 | 21.63 | 21.72 | 71,437,184 | +0.16(+0.73%) |
Dec 10, 2001 | 21.52 | 22.00 | 21.50 | 21.56 | 63,500,668 | -0.19(-0.87%) |
Dec 07, 2001 | 22.36 | 22.58 | 21.43 | 21.75 | 90,579,704 | -0.60(-2.69%) |
Dec 06, 2001 | 22.58 | 22.76 | 22.09 | 22.36 | 89,141,384 | -0.29(-1.30%) |
Dec 05, 2001 | 21.64 | 22.81 | 21.62 | 22.65 | 115,257,616 | +1.15(+5.33%) |
Dec 04, 2001 | 21.07 | 21.53 | 20.84 | 21.50 | 67,779,112 | +0.54(+2.56%) |
Dec 03, 2001 | 21.13 | 21.52 | 20.92 | 20.97 | 65,717,360 | -0.41(-1.90%) |
Nov 30, 2001 | 21.09 | 21.54 | 20.73 | 21.37 | 64,787,256 | +0.22(+1.05%) |
Nov 29, 2001 | 20.94 | 21.22 | 20.39 | 21.15 | 70,229,136 | +0.37(+1.76%) |
Nov 28, 2001 | 20.89 | 21.30 | 20.69 | 20.79 | 93,640,472 | -0.36(-1.70%) |
Nov 27, 2001 | 20.62 | 21.59 | 20.22 | 21.15 | 123,434,640 | +0.29(+1.38%) |
Nov 26, 2001 | 20.57 | 21.02 | 20.49 | 20.86 | 81,360,880 | +0.53(+2.61%) |
Nov 23, 2001 | 20.01 | 20.45 | 19.84 | 20.33 | 26,853,502 | +0.16(+0.81%) |
Nov 21, 2001 | 19.33 | 20.18 | 19.29 | 20.16 | 84,462,144 | +0.56(+2.87%) |
Nov 20, 2001 | 20.10 | 20.15 | 19.52 | 19.60 | 63,102,772 | -0.68(-3.36%) |
Nov 19, 2001 | 20.16 | 20.48 | 19.57 | 20.28 | 73,126,712 | +0.24(+1.18%) |
Nov 16, 2001 | 20.05 | 20.25 | 19.73 | 20.05 | 60,581,240 | -0.10(-0.49%) |
Nov 15, 2001 | 20.17 | 20.60 | 19.93 | 20.14 | 88,941,672 | -0.35(-1.72%) |
Nov 14, 2001 | 19.94 | 20.67 | 19.57 | 20.50 | 119,948,016 | +0.83(+4.23%) |
Nov 13, 2001 | 19.02 | 19.67 | 18.95 | 19.67 | 103,939,152 | +1.09(+5.88%) |
Nov 12, 2001 | 18.07 | 18.83 | 17.52 | 18.57 | 73,158,952 | +0.33(+1.79%) |
Nov 09, 2001 | 18.44 | 18.52 | 18.06 | 18.25 | 62,423,264 | -0.26(-1.41%) |
Nov 08, 2001 | 18.89 | 19.24 | 18.28 | 18.51 | 99,085,560 | -0.01(-0.04%) |
Nov 07, 2001 | 18.27 | 19.03 | 18.16 | 18.51 | 91,243,472 | +0.03(+0.14%) |
Nov 06, 2001 | 17.53 | 18.51 | 17.47 | 18.49 | 96,497,712 | +0.84(+4.78%) |
Nov 05, 2001 | 17.51 | 17.85 | 17.44 | 17.64 | 64,902,164 | +0.43(+2.51%) |
Nov 02, 2001 | 16.98 | 17.49 | 16.69 | 17.21 | 76,213,912 | +0.24(+1.39%) |
Nov 01, 2001 | 16.05 | 17.00 | 15.87 | 16.98 | 83,328,816 | +0.99(+6.22%) |
Oct 31, 2001 | 15.66 | 16.55 | 15.34 | 15.98 | 98,632,352 | +0.58(+3.74%) |
Oct 30, 2001 | 15.56 | 15.97 | 15.21 | 15.41 | 80,270,792 | -0.42(-2.65%) |
Oct 29, 2001 | 16.75 | 16.94 | 15.82 | 15.82 | 70,853,936 | -1.10(-6.50%) |
Oct 26, 2001 | 17.02 | 17.34 | 16.72 | 16.92 | 69,532,664 | -0.16(-0.92%) |
Oct 25, 2001 | 16.36 | 17.16 | 15.91 | 17.08 | 86,055,560 | +0.41(+2.43%) |
Oct 24, 2001 | 16.49 | 16.97 | 16.31 | 16.68 | 62,790,296 | +0.31(+1.92%) |
Oct 23, 2001 | 16.64 | 17.02 | 16.29 | 16.36 | 63,995,900 | -0.20(-1.19%) |
Oct 22, 2001 | 15.79 | 16.60 | 15.55 | 16.56 | 70,322,648 | +0.75(+4.76%) |
Oct 19, 2001 | 15.70 | 16.07 | 15.45 | 15.80 | 64,477,680 | +0.07(+0.42%) |
Oct 18, 2001 | 16.10 | 16.11 | 15.51 | 15.74 | 76,191,296 | -0.34(-2.12%) |
Oct 17, 2001 | 17.11 | 17.17 | 16.03 | 16.08 | 139,735,216 | -0.26(-1.56%) |
Oct 16, 2001 | 16.05 | 16.43 | 15.82 | 16.33 | 81,810,880 | +0.38(+2.38%) |
Oct 15, 2001 | 16.03 | 16.05 | 15.46 | 15.96 | 67,831,064 | -0.42(-2.56%) |
Oct 12, 2001 | 15.91 | 16.45 | 15.86 | 16.37 | 98,918,392 | +0.33(+2.08%) |
Oct 11, 2001 | 15.31 | 16.15 | 15.28 | 16.04 | 116,653,000 | +0.95(+6.29%) |
Oct 10, 2001 | 14.02 | 15.18 | 13.99 | 15.09 | 80,279,808 | +1.05(+7.51%) |
Oct 09, 2001 | 14.42 | 14.55 | 13.81 | 14.04 | 64,984,524 | -0.52(-3.55%) |
Oct 08, 2001 | 13.99 | 14.74 | 13.92 | 14.55 | 56,312,576 | +0.18(+1.27%) |
Oct 05, 2001 | 14.08 | 14.43 | 13.45 | 14.37 | 75,044,368 | +0.27(+1.90%) |
Oct 04, 2001 | 14.22 | 14.78 | 13.74 | 14.10 | 102,654,400 | +0.21(+1.51%) |
Oct 03, 2001 | 12.63 | 14.17 | 12.49 | 13.89 | 115,491,408 | +1.11(+8.65%) |
Oct 02, 2001 | 13.09 | 13.14 | 12.68 | 12.79 | 79,774,040 | -0.31(-2.35%) |