Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 39.37 | 39.45 | 38.83 | 38.98 | 7,496,417 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.67 | 39.41 | 39.48 | 6,140,945 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.63 | 39.13 | 39.58 | 6,888,661 | +0.23(+0.59%) |
Dec 26, 2001 | 38.95 | 39.69 | 38.94 | 39.35 | 6,062,853 | +0.14(+0.35%) |
Dec 24, 2001 | 39.38 | 39.40 | 39.18 | 39.21 | 3,675,347 | -0.16(-0.42%) |
Dec 21, 2001 | 38.82 | 39.42 | 38.61 | 39.38 | 20,913,302 | +0.92(+2.40%) |
Dec 20, 2001 | 38.17 | 38.80 | 38.07 | 38.45 | 12,479,927 | +0.40(+1.06%) |
Dec 19, 2001 | 37.56 | 38.24 | 37.47 | 38.05 | 10,581,902 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.75 | 37.35 | 37.45 | 11,246,976 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.99 | 37.19 | 37.23 | 12,369,687 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.40 | 37.08 | 37.13 | 10,184,616 | +0.05(+0.12%) |
Dec 13, 2001 | 36.97 | 37.43 | 36.83 | 37.08 | 13,874,369 | +0.12(+0.32%) |
Dec 12, 2001 | 36.93 | 37.21 | 36.77 | 36.96 | 16,913,150 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.77 | 37.02 | 17,569,126 | +0.41(+1.12%) |
Dec 10, 2001 | 37.26 | 37.29 | 36.61 | 36.61 | 13,621,289 | -0.75(-1.99%) |
Dec 07, 2001 | 36.55 | 37.48 | 36.55 | 37.36 | 15,971,189 | +0.65(+1.76%) |
Dec 06, 2001 | 37.00 | 37.52 | 36.61 | 36.71 | 19,426,210 | -0.61(-1.64%) |
Dec 05, 2001 | 37.91 | 37.91 | 37.26 | 37.33 | 19,814,700 | -0.42(-1.10%) |
Dec 04, 2001 | 37.92 | 38.02 | 37.56 | 37.74 | 18,870,768 | -0.71(-1.85%) |
Dec 03, 2001 | 38.13 | 38.74 | 38.12 | 38.45 | 12,459,456 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.45 | 37.93 | 38.41 | 21,028,544 | -0.15(-0.39%) |
Nov 29, 2001 | 38.81 | 39.05 | 38.25 | 38.57 | 18,924,598 | -1.00(-2.52%) |
Nov 28, 2001 | 39.57 | 39.72 | 39.50 | 39.56 | 11,034,686 | -0.01(-0.03%) |
Nov 27, 2001 | 39.57 | 40.05 | 39.51 | 39.58 | 10,453,011 | -0.32(-0.81%) |
Nov 26, 2001 | 40.04 | 40.10 | 39.58 | 39.90 | 9,512,263 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.21 | 39.81 | 40.21 | 3,764,661 | +0.08(+0.20%) |
Nov 21, 2001 | 39.90 | 40.20 | 39.84 | 40.13 | 9,309,071 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.13 | 39.07 | 40.08 | 11,136,282 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,095,416 | -0.01(-0.03%) |
Nov 16, 2001 | 39.57 | 39.66 | 39.16 | 39.52 | 8,719,360 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.28 | 39.57 | 10,104,704 | -0.05(-0.12%) |
Nov 14, 2001 | 39.34 | 39.73 | 39.11 | 39.61 | 10,043,595 | +0.28(+0.70%) |
Nov 13, 2001 | 38.98 | 39.43 | 38.96 | 39.34 | 8,797,452 | +0.42(+1.07%) |
Nov 12, 2001 | 38.98 | 39.43 | 38.80 | 38.92 | 6,633,761 | -0.36(-0.91%) |
Nov 09, 2001 | 38.91 | 39.42 | 38.86 | 39.28 | 8,842,488 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.44 | 38.68 | 38.91 | 11,389,666 | +0.16(+0.43%) |
Nov 07, 2001 | 38.91 | 39.47 | 38.58 | 38.74 | 11,522,802 | -0.16(-0.42%) |
Nov 06, 2001 | 38.73 | 38.91 | 38.22 | 38.91 | 10,457,864 | +0.34(+0.89%) |
Nov 05, 2001 | 38.99 | 39.09 | 38.30 | 38.57 | 11,535,387 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.03 | 38.62 | 38.90 | 6,807,839 | +0.07(+0.19%) |
Nov 01, 2001 | 37.97 | 39.13 | 37.94 | 38.82 | 10,503,506 | +0.63(+1.66%) |
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.19 | 10,739,603 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.98 | 38.05 | 38.15 | 12,338,905 | -0.47(-1.21%) |
Oct 29, 2001 | 38.35 | 39.22 | 38.30 | 38.62 | 9,578,680 | -0.07(-0.19%) |
Oct 26, 2001 | 38.78 | 38.90 | 38.41 | 38.69 | 8,345,274 | -0.20(-0.51%) |
Oct 25, 2001 | 38.78 | 38.96 | 38.12 | 38.89 | 9,240,380 | -0.19(-0.49%) |
Oct 24, 2001 | 38.82 | 39.34 | 38.74 | 39.08 | 13,107,395 | +0.27(+0.70%) |
Oct 23, 2001 | 38.90 | 39.12 | 38.53 | 38.81 | 10,964,630 | -0.08(-0.20%) |
Oct 22, 2001 | 38.39 | 38.96 | 38.38 | 38.89 | 13,896,508 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.65 | 38.12 | 38.53 | 10,697,600 | +0.22(+0.59%) |
Oct 18, 2001 | 38.25 | 38.51 | 38.02 | 38.30 | 13,505,894 | +0.20(+0.54%) |
Oct 17, 2001 | 37.89 | 38.35 | 37.59 | 38.10 | 18,756,434 | +0.66(+1.76%) |
Oct 16, 2001 | 36.93 | 37.66 | 36.73 | 37.44 | 21,462,980 | +0.69(+1.88%) |
Oct 15, 2001 | 36.37 | 36.75 | 36.18 | 36.75 | 7,302,172 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.59 | 35.81 | 36.50 | 8,488,115 | +0.27(+0.75%) |
Oct 11, 2001 | 36.37 | 36.55 | 35.55 | 36.23 | 16,164,524 | -0.73(-1.96%) |
Oct 10, 2001 | 36.31 | 37.08 | 36.27 | 36.96 | 9,555,328 | +0.40(+1.08%) |
Oct 09, 2001 | 36.77 | 36.80 | 36.35 | 36.56 | 6,175,063 | -0.22(-0.59%) |
Oct 08, 2001 | 36.44 | 36.98 | 36.30 | 36.78 | 8,277,796 | +0.71(+1.96%) |
Oct 05, 2001 | 36.01 | 36.73 | 35.98 | 36.07 | 10,157,928 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.44 | 35.80 | 35.91 | 12,561,507 | +0.12(+0.33%) |
Oct 03, 2001 | 35.68 | 35.91 | 34.99 | 35.79 | 16,506,766 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.37 | 35.45 | 36.26 | 14,900,337 | -0.28(-0.78%) |