Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 32.88 | 33.35 | 32.58 | 33.27 | 11,372,869 | +0.68(+2.08%) |
Jan 30, 2002 | 31.22 | 32.78 | 31.22 | 32.60 | 11,706,905 | +1.38(+4.40%) |
Jan 29, 2002 | 31.87 | 32.25 | 31.16 | 31.22 | 8,603,188 | -0.53(-1.67%) |
Jan 28, 2002 | 31.55 | 31.81 | 31.36 | 31.75 | 7,050,577 | +0.53(+1.70%) |
Jan 25, 2002 | 31.55 | 31.56 | 31.16 | 31.22 | 11,334,935 | -0.66(-2.06%) |
Jan 24, 2002 | 32.35 | 32.70 | 31.82 | 31.88 | 9,415,772 | -0.35(-1.09%) |
Jan 23, 2002 | 32.32 | 32.55 | 32.05 | 32.23 | 6,876,860 | +0.01(+0.04%) |
Jan 22, 2002 | 32.52 | 32.88 | 32.09 | 32.22 | 7,377,688 | +0.00(+0.00%) |
Jan 21, 2002 | 31.89 | 32.55 | 31.72 | 32.22 | 8,120,575 | +0.00(+0.00%) |
Jan 18, 2002 | 31.89 | 32.55 | 31.72 | 32.22 | 8,120,575 | +0.33(+1.04%) |
Jan 17, 2002 | 32.52 | 32.58 | 31.72 | 31.89 | 13,447,533 | -0.72(-2.22%) |
Jan 16, 2002 | 32.98 | 33.18 | 32.61 | 32.61 | 6,268,099 | -0.41(-1.23%) |
Jan 15, 2002 | 32.90 | 33.33 | 32.65 | 33.02 | 9,335,839 | +0.11(+0.34%) |
Jan 14, 2002 | 33.52 | 33.58 | 32.82 | 32.90 | 11,392,589 | -0.62(-1.84%) |
Jan 11, 2002 | 33.58 | 33.97 | 33.45 | 33.52 | 9,451,148 | +0.11(+0.32%) |
Jan 10, 2002 | 33.39 | 33.95 | 33.05 | 33.41 | 9,973,502 | +0.03(+0.08%) |
Jan 09, 2002 | 34.15 | 34.31 | 33.25 | 33.39 | 9,562,844 | -0.56(-1.64%) |
Jan 08, 2002 | 33.95 | 34.07 | 33.62 | 33.95 | 7,786,238 | +0.34(+1.01%) |
Jan 07, 2002 | 33.95 | 34.24 | 33.57 | 33.61 | 9,466,803 | -0.24(-0.71%) |
Jan 04, 2002 | 33.54 | 33.86 | 33.28 | 33.85 | 8,314,312 | +0.60(+1.80%) |
Jan 03, 2002 | 33.31 | 33.47 | 32.88 | 33.25 | 7,807,614 | -0.23(-0.67%) |
Jan 02, 2002 | 33.89 | 33.89 | 32.82 | 33.47 | 10,975,910 | -0.41(-1.22%) |
Dec 31, 2001 | 33.89 | 34.12 | 33.88 | 33.89 | 5,979,525 | -0.33(-0.95%) |
Dec 28, 2001 | 34.50 | 34.54 | 34.06 | 34.21 | 5,539,513 | +0.04(+0.12%) |
Dec 27, 2001 | 34.21 | 34.50 | 33.75 | 34.17 | 6,454,009 | -0.12(-0.35%) |
Dec 26, 2001 | 34.14 | 34.57 | 34.14 | 34.29 | 5,763,809 | +0.20(+0.58%) |
Dec 24, 2001 | 34.11 | 34.28 | 34.03 | 34.09 | 3,793,013 | -0.12(-0.35%) |
Dec 21, 2001 | 33.78 | 34.21 | 33.18 | 34.21 | 16,553,508 | +0.79(+2.37%) |
Dec 20, 2001 | 33.51 | 33.85 | 33.25 | 33.42 | 6,911,182 | -0.19(-0.57%) |
Dec 19, 2001 | 33.25 | 33.61 | 32.99 | 33.61 | 9,581,210 | +0.29(+0.88%) |
Dec 18, 2001 | 33.48 | 33.91 | 33.20 | 33.32 | 10,525,361 | +0.11(+0.32%) |
Dec 17, 2001 | 33.09 | 33.53 | 32.66 | 33.22 | 10,985,996 | +0.13(+0.38%) |
Dec 14, 2001 | 31.89 | 33.28 | 31.62 | 33.09 | 13,618,691 | +1.20(+3.77%) |
Dec 13, 2001 | 31.72 | 32.12 | 31.32 | 31.89 | 9,116,510 | -0.23(-0.72%) |
Dec 12, 2001 | 31.85 | 32.48 | 31.71 | 32.12 | 10,258,012 | +0.25(+0.79%) |
Dec 11, 2001 | 31.89 | 32.05 | 31.45 | 31.87 | 7,557,426 | -0.19(-0.60%) |
Dec 10, 2001 | 32.75 | 32.76 | 31.89 | 32.06 | 8,469,965 | -0.76(-2.33%) |
Dec 07, 2001 | 32.46 | 32.98 | 32.28 | 32.82 | 7,255,454 | +0.17(+0.53%) |
Dec 06, 2001 | 32.62 | 32.99 | 32.32 | 32.65 | 11,153,089 | -0.50(-1.50%) |
Dec 05, 2001 | 31.85 | 33.48 | 31.76 | 33.15 | 22,085,494 | +1.46(+4.61%) |
Dec 04, 2001 | 31.36 | 32.01 | 31.17 | 31.69 | 16,349,384 | +0.87(+2.82%) |
Dec 03, 2001 | 31.00 | 31.16 | 30.72 | 30.82 | 13,869,180 | -0.17(-0.56%) |
Nov 30, 2001 | 29.89 | 31.22 | 29.89 | 30.99 | 22,242,050 | +1.75(+5.97%) |
Nov 29, 2001 | 29.39 | 29.55 | 28.93 | 29.24 | 10,985,544 | +0.15(+0.50%) |
Nov 28, 2001 | 28.40 | 29.41 | 28.33 | 29.10 | 16,083,691 | +0.30(+1.04%) |
Nov 27, 2001 | 29.76 | 29.89 | 28.51 | 28.80 | 19,152,182 | -1.44(-4.77%) |
Nov 26, 2001 | 30.56 | 30.64 | 29.76 | 30.24 | 11,624,713 | -0.70(-2.28%) |
Nov 23, 2001 | 30.46 | 31.00 | 30.45 | 30.94 | 4,022,127 | +0.13(+0.43%) |
Nov 21, 2001 | 30.39 | 30.84 | 30.29 | 30.81 | 6,595,060 | +0.13(+0.43%) |
Nov 20, 2001 | 30.90 | 31.06 | 30.49 | 30.68 | 8,730,389 | -0.59(-1.89%) |
Nov 19, 2001 | 30.56 | 31.37 | 30.36 | 31.27 | 12,638,261 | +0.84(+2.77%) |
Nov 16, 2001 | 30.88 | 30.89 | 29.93 | 30.43 | 14,062,617 | -0.46(-1.48%) |
Nov 15, 2001 | 30.38 | 31.05 | 30.17 | 30.88 | 11,280,140 | +0.17(+0.56%) |
Nov 14, 2001 | 29.89 | 30.77 | 29.23 | 30.71 | 18,397,554 | +1.48(+5.07%) |
Nov 13, 2001 | 28.56 | 29.65 | 28.20 | 29.23 | 16,758,235 | +1.91(+7.00%) |
Nov 12, 2001 | 26.90 | 27.63 | 26.57 | 27.32 | 9,877,762 | -0.66(-2.35%) |
Nov 09, 2001 | 27.83 | 28.10 | 27.37 | 27.97 | 5,975,460 | +0.15(+0.53%) |
Nov 08, 2001 | 28.36 | 28.96 | 27.56 | 27.83 | 10,949,266 | -0.04(-0.14%) |
Nov 07, 2001 | 28.20 | 28.53 | 27.70 | 27.87 | 8,916,149 | -0.50(-1.76%) |
Nov 06, 2001 | 27.60 | 28.37 | 27.37 | 28.37 | 11,435,190 | +0.76(+2.77%) |
Nov 05, 2001 | 27.34 | 28.00 | 27.24 | 27.60 | 12,331,472 | +0.82(+3.05%) |
Nov 02, 2001 | 25.77 | 27.18 | 25.51 | 26.78 | 16,573,981 | +1.28(+5.00%) |