Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 20.79 | 20.81 | 20.50 | 20.50 | 18,945,600 | -0.28(-1.36%) |
Dec 28, 2001 | 20.84 | 20.94 | 20.55 | 20.79 | 17,385,086 | +0.03(+0.12%) |
Dec 27, 2001 | 20.86 | 20.89 | 20.58 | 20.76 | 17,709,084 | -0.14(-0.66%) |
Dec 26, 2001 | 20.87 | 21.25 | 20.84 | 20.90 | 12,189,851 | -0.08(-0.37%) |
Dec 24, 2001 | 20.86 | 21.22 | 20.73 | 20.98 | 11,051,486 | -0.12(-0.56%) |
Dec 21, 2001 | 21.35 | 21.61 | 20.38 | 21.09 | 46,129,716 | -0.21(-0.97%) |
Dec 20, 2001 | 21.57 | 21.58 | 21.11 | 21.30 | 26,640,494 | +0.15(+0.73%) |
Dec 19, 2001 | 20.84 | 21.25 | 20.77 | 21.15 | 26,195,994 | +0.24(+1.13%) |
Dec 18, 2001 | 21.09 | 21.21 | 20.89 | 20.91 | 36,379,860 | +0.16(+0.77%) |
Dec 17, 2001 | 20.39 | 21.11 | 20.37 | 20.75 | 38,076,424 | +0.46(+2.26%) |
Dec 14, 2001 | 20.16 | 20.45 | 19.72 | 20.29 | 38,495,464 | -0.03(-0.15%) |
Dec 13, 2001 | 20.58 | 20.84 | 20.28 | 20.32 | 35,643,040 | -0.38(-1.84%) |
Dec 12, 2001 | 20.84 | 20.97 | 19.99 | 20.70 | 41,490,156 | -0.06(-0.27%) |
Dec 11, 2001 | 21.20 | 21.20 | 20.61 | 20.76 | 51,338,168 | -0.51(-2.39%) |
Dec 10, 2001 | 22.07 | 22.18 | 21.21 | 21.27 | 43,001,692 | -0.91(-4.08%) |
Dec 07, 2001 | 22.27 | 22.40 | 22.16 | 22.18 | 18,437,154 | -0.12(-0.53%) |
Dec 06, 2001 | 22.49 | 22.61 | 22.26 | 22.29 | 24,977,358 | -0.10(-0.46%) |
Dec 05, 2001 | 22.28 | 22.47 | 22.18 | 22.40 | 21,524,752 | +0.05(+0.21%) |
Dec 04, 2001 | 22.30 | 22.41 | 22.20 | 22.35 | 19,234,030 | -0.13(-0.57%) |
Dec 03, 2001 | 22.37 | 22.59 | 22.27 | 22.48 | 18,867,078 | +0.20(+0.88%) |
Nov 30, 2001 | 22.46 | 22.52 | 22.23 | 22.28 | 18,294,884 | -0.09(-0.39%) |
Nov 29, 2001 | 22.22 | 22.46 | 22.18 | 22.37 | 17,352,434 | +0.16(+0.72%) |
Nov 28, 2001 | 22.39 | 22.50 | 22.21 | 22.21 | 15,587,259 | -0.22(-0.99%) |
Nov 27, 2001 | 22.42 | 22.66 | 22.26 | 22.43 | 20,047,424 | -0.15(-0.68%) |
Nov 26, 2001 | 22.41 | 22.64 | 22.25 | 22.59 | 20,961,888 | +0.13(+0.57%) |
Nov 23, 2001 | 22.46 | 22.59 | 22.28 | 22.46 | 7,020,077 | +0.01(+0.05%) |
Nov 21, 2001 | 22.30 | 22.54 | 22.28 | 22.45 | 17,710,056 | +0.23(+1.04%) |
Nov 20, 2001 | 22.27 | 22.40 | 22.09 | 22.22 | 23,527,046 | +0.00(+0.00%) |
Nov 19, 2001 | 22.12 | 22.32 | 22.06 | 22.22 | 25,103,304 | +0.23(+1.05%) |
Nov 16, 2001 | 22.06 | 22.07 | 21.82 | 21.98 | 20,448,972 | +0.04(+0.19%) |
Nov 15, 2001 | 21.89 | 22.10 | 21.70 | 21.94 | 18,700,124 | +0.14(+0.64%) |
Nov 14, 2001 | 21.90 | 21.97 | 21.71 | 21.80 | 19,613,030 | -0.10(-0.47%) |
Nov 13, 2001 | 21.71 | 21.91 | 21.57 | 21.91 | 20,597,656 | +0.27(+1.24%) |
Nov 12, 2001 | 21.68 | 21.83 | 21.41 | 21.64 | 13,798,178 | -0.04(-0.17%) |
Nov 09, 2001 | 21.76 | 21.86 | 21.47 | 21.68 | 15,724,088 | -0.09(-0.40%) |
Nov 08, 2001 | 21.81 | 21.91 | 21.61 | 21.76 | 19,079,124 | +0.08(+0.38%) |
Nov 07, 2001 | 21.65 | 21.94 | 21.65 | 21.68 | 21,987,718 | -0.09(-0.40%) |
Nov 06, 2001 | 21.56 | 21.86 | 21.32 | 21.77 | 22,033,004 | +0.18(+0.83%) |
Nov 05, 2001 | 21.89 | 22.07 | 21.51 | 21.59 | 21,478,300 | -0.12(-0.57%) |
Nov 02, 2001 | 21.99 | 22.02 | 21.65 | 21.71 | 20,277,352 | -0.28(-1.26%) |
Nov 01, 2001 | 21.61 | 22.00 | 21.56 | 21.99 | 24,410,994 | +0.43(+2.00%) |
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,294,630 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,202,718 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.14 | 21.87 | 21.90 | 20,555,870 | -0.07(-0.30%) |
Oct 26, 2001 | 21.77 | 22.09 | 21.68 | 21.97 | 19,985,230 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,347,808 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.10 | 24,497,872 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.11 | 21.71 | 21.94 | 20,846,048 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.12 | 21.71 | 22.12 | 24,389,226 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,513,830 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,965,270 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.22 | 21.43 | 27,612,486 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,847,954 | -0.14(-0.65%) |
Oct 15, 2001 | 21.04 | 21.51 | 21.03 | 21.29 | 21,799,772 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.02 | 26,192,884 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.42 | 20.71 | 20.71 | 35,992,692 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,960,682 | +0.52(+2.48%) |
Oct 09, 2001 | 21.06 | 21.08 | 20.82 | 20.96 | 14,253,368 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.09 | 16,092,205 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.58 | 21.08 | 21.50 | 24,749,374 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.85 | 21.11 | 28,885,154 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.22 | 28,135,120 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,731,046 | +0.21(+0.97%) |