Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 22.19 | 22.26 | 21.79 | 21.87 | 15,690,920 | -0.27(-1.21%) |
Dec 28, 2001 | 22.23 | 22.31 | 22.07 | 22.13 | 14,392,045 | -0.01(-0.02%) |
Dec 27, 2001 | 22.04 | 22.33 | 21.95 | 22.14 | 13,291,407 | +0.11(+0.48%) |
Dec 26, 2001 | 21.78 | 22.42 | 21.77 | 22.03 | 17,903,878 | +0.33(+1.54%) |
Dec 24, 2001 | 21.62 | 21.95 | 21.60 | 21.70 | 8,831,164 | +0.28(+1.30%) |
Dec 21, 2001 | 21.48 | 21.96 | 21.42 | 21.42 | 45,511,128 | +0.11(+0.52%) |
Dec 20, 2001 | 21.45 | 21.57 | 21.22 | 21.31 | 21,686,558 | -0.03(-0.13%) |
Dec 19, 2001 | 20.89 | 21.42 | 20.82 | 21.34 | 23,903,290 | +0.45(+2.13%) |
Dec 18, 2001 | 20.91 | 21.00 | 20.82 | 20.89 | 18,448,086 | +0.04(+0.21%) |
Dec 17, 2001 | 20.48 | 20.88 | 20.33 | 20.85 | 22,220,700 | +0.34(+1.65%) |
Dec 14, 2001 | 20.39 | 20.70 | 20.32 | 20.51 | 20,421,112 | +0.23(+1.15%) |
Dec 13, 2001 | 20.92 | 20.92 | 20.26 | 20.28 | 28,634,020 | -0.55(-2.62%) |
Dec 12, 2001 | 20.67 | 20.89 | 20.54 | 20.82 | 18,204,558 | +0.34(+1.66%) |
Dec 11, 2001 | 20.96 | 21.17 | 20.45 | 20.48 | 21,868,618 | -0.41(-1.97%) |
Dec 10, 2001 | 21.18 | 21.19 | 20.87 | 20.89 | 17,661,968 | -0.29(-1.37%) |
Dec 07, 2001 | 20.87 | 21.28 | 20.75 | 21.18 | 17,881,232 | +0.41(+1.98%) |
Dec 06, 2001 | 21.56 | 21.56 | 20.75 | 20.77 | 28,152,356 | -0.86(-3.99%) |
Dec 05, 2001 | 21.62 | 21.67 | 21.42 | 21.63 | 29,655,220 | +0.32(+1.49%) |
Dec 04, 2001 | 21.14 | 21.35 | 20.92 | 21.32 | 19,135,716 | +0.36(+1.73%) |
Dec 03, 2001 | 20.81 | 21.25 | 20.61 | 20.95 | 26,771,706 | +0.14(+0.70%) |
Nov 30, 2001 | 20.94 | 20.98 | 20.69 | 20.81 | 20,211,910 | -0.03(-0.13%) |
Nov 29, 2001 | 20.78 | 20.97 | 20.65 | 20.84 | 15,685,528 | +0.19(+0.94%) |
Nov 28, 2001 | 20.67 | 20.83 | 20.48 | 20.64 | 17,285,802 | -0.14(-0.67%) |
Nov 27, 2001 | 20.88 | 21.10 | 20.59 | 20.78 | 31,165,450 | -0.23(-1.11%) |
Nov 26, 2001 | 21.17 | 21.28 | 20.78 | 21.02 | 17,507,584 | -0.37(-1.74%) |
Nov 23, 2001 | 21.00 | 21.50 | 20.82 | 21.39 | 7,703,567 | +0.31(+1.48%) |
Nov 21, 2001 | 21.31 | 21.53 | 21.03 | 21.08 | 14,675,292 | -0.04(-0.21%) |
Nov 20, 2001 | 21.13 | 21.39 | 20.92 | 21.12 | 26,482,168 | +0.53(+2.57%) |
Nov 19, 2001 | 20.81 | 20.87 | 20.45 | 20.59 | 25,712,046 | -0.29(-1.41%) |
Nov 16, 2001 | 20.76 | 20.93 | 20.55 | 20.89 | 34,201,912 | +0.19(+0.94%) |
Nov 15, 2001 | 21.20 | 21.20 | 20.47 | 20.69 | 41,818,848 | -0.84(-3.90%) |
Nov 14, 2001 | 22.20 | 22.45 | 21.38 | 21.53 | 30,867,646 | -1.00(-4.44%) |
Nov 13, 2001 | 22.27 | 22.58 | 22.20 | 22.53 | 15,436,968 | +0.24(+1.10%) |
Nov 12, 2001 | 21.92 | 22.37 | 21.92 | 22.29 | 12,269,489 | -0.11(-0.47%) |
Nov 09, 2001 | 22.20 | 22.48 | 22.15 | 22.40 | 14,173,859 | +0.42(+1.90%) |
Nov 08, 2001 | 21.86 | 22.06 | 21.78 | 21.98 | 18,649,020 | +0.23(+1.07%) |
Nov 07, 2001 | 21.70 | 21.99 | 21.50 | 21.74 | 19,606,596 | -0.22(-0.99%) |
Nov 06, 2001 | 21.62 | 21.97 | 21.29 | 21.96 | 21,489,040 | +0.04(+0.20%) |
Nov 05, 2001 | 22.26 | 22.31 | 21.70 | 21.92 | 19,794,768 | -0.21(-0.93%) |
Nov 02, 2001 | 22.14 | 22.22 | 21.91 | 22.12 | 12,101,626 | -0.41(-1.80%) |
Nov 01, 2001 | 21.95 | 22.55 | 21.73 | 22.53 | 17,356,256 | +0.58(+2.64%) |
Oct 31, 2001 | 21.96 | 22.47 | 21.89 | 21.95 | 18,028,608 | -0.01(-0.03%) |
Oct 30, 2001 | 22.12 | 22.30 | 21.85 | 21.96 | 19,238,518 | -0.68(-3.00%) |
Oct 29, 2001 | 22.61 | 22.81 | 22.52 | 22.63 | 13,483,534 | -0.21(-0.93%) |
Oct 26, 2001 | 22.48 | 22.92 | 22.42 | 22.85 | 13,672,784 | +0.28(+1.23%) |
Oct 25, 2001 | 21.87 | 22.58 | 21.87 | 22.57 | 19,095,278 | +0.39(+1.76%) |
Oct 24, 2001 | 22.53 | 22.56 | 22.13 | 22.18 | 23,265,084 | -0.56(-2.47%) |
Oct 23, 2001 | 22.63 | 23.10 | 22.51 | 22.74 | 16,188,040 | -0.14(-0.61%) |
Oct 22, 2001 | 22.53 | 23.00 | 22.37 | 22.88 | 13,165,420 | +0.32(+1.43%) |
Oct 19, 2001 | 22.42 | 22.76 | 22.04 | 22.56 | 20,917,512 | +0.08(+0.35%) |
Oct 18, 2001 | 22.70 | 22.96 | 22.35 | 22.48 | 17,201,872 | -0.58(-2.51%) |
Oct 17, 2001 | 23.26 | 23.56 | 23.05 | 23.06 | 15,409,470 | -0.17(-0.74%) |
Oct 16, 2001 | 23.18 | 23.37 | 22.99 | 23.23 | 12,328,798 | +0.06(+0.24%) |
Oct 15, 2001 | 23.34 | 23.47 | 23.04 | 23.17 | 11,973,302 | -0.36(-1.51%) |
Oct 12, 2001 | 23.42 | 23.67 | 23.10 | 23.53 | 20,503,066 | +0.11(+0.47%) |
Oct 11, 2001 | 23.52 | 23.76 | 23.24 | 23.42 | 19,324,786 | -0.11(-0.45%) |
Oct 10, 2001 | 22.85 | 23.64 | 22.76 | 23.52 | 18,787,588 | +0.68(+2.97%) |
Oct 09, 2001 | 22.92 | 22.95 | 22.47 | 22.85 | 12,956,938 | +0.07(+0.29%) |
Oct 08, 2001 | 22.47 | 22.96 | 22.27 | 22.78 | 15,814,931 | +0.14(+0.61%) |
Oct 05, 2001 | 22.90 | 22.97 | 22.23 | 22.64 | 20,551,592 | +0.06(+0.27%) |
Oct 04, 2001 | 22.09 | 22.97 | 22.07 | 22.58 | 21,596,156 | +0.41(+1.86%) |
Oct 03, 2001 | 22.03 | 22.28 | 21.70 | 22.17 | 23,237,228 | -0.08(-0.37%) |
Oct 02, 2001 | 21.74 | 22.25 | 21.48 | 22.25 | 19,613,066 | +0.50(+2.30%) |