Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 22.20 | 22.26 | 21.79 | 21.87 | 15,686,766 | -0.27(-1.21%) |
Dec 28, 2001 | 22.23 | 22.32 | 22.07 | 22.14 | 14,388,235 | -0.01(-0.03%) |
Dec 27, 2001 | 22.05 | 22.34 | 21.96 | 22.15 | 13,287,888 | +0.11(+0.48%) |
Dec 26, 2001 | 21.79 | 22.43 | 21.77 | 22.04 | 17,899,138 | +0.33(+1.54%) |
Dec 24, 2001 | 21.62 | 21.96 | 21.61 | 21.71 | 8,828,826 | +0.28(+1.30%) |
Dec 21, 2001 | 21.48 | 21.97 | 21.43 | 21.43 | 45,499,080 | +0.11(+0.52%) |
Dec 20, 2001 | 21.46 | 21.57 | 21.23 | 21.32 | 21,680,816 | -0.03(-0.13%) |
Dec 19, 2001 | 20.90 | 21.43 | 20.82 | 21.34 | 23,896,962 | +0.45(+2.13%) |
Dec 18, 2001 | 20.92 | 21.01 | 20.82 | 20.90 | 18,443,202 | +0.04(+0.21%) |
Dec 17, 2001 | 20.48 | 20.88 | 20.34 | 20.85 | 22,214,818 | +0.34(+1.65%) |
Dec 14, 2001 | 20.39 | 20.70 | 20.33 | 20.51 | 20,415,704 | +0.23(+1.15%) |
Dec 13, 2001 | 20.93 | 20.93 | 20.26 | 20.28 | 28,626,440 | -0.55(-2.62%) |
Dec 12, 2001 | 20.68 | 20.89 | 20.54 | 20.83 | 18,199,740 | +0.34(+1.66%) |
Dec 11, 2001 | 20.97 | 21.18 | 20.45 | 20.49 | 21,862,830 | -0.41(-1.97%) |
Dec 10, 2001 | 21.19 | 21.20 | 20.88 | 20.90 | 17,657,292 | -0.29(-1.37%) |
Dec 07, 2001 | 20.87 | 21.29 | 20.76 | 21.19 | 17,876,498 | +0.41(+1.98%) |
Dec 06, 2001 | 21.57 | 21.57 | 20.76 | 20.78 | 28,144,902 | -0.86(-3.99%) |
Dec 05, 2001 | 21.62 | 21.68 | 21.43 | 21.64 | 29,647,368 | +0.32(+1.49%) |
Dec 04, 2001 | 21.15 | 21.35 | 20.93 | 21.32 | 19,130,650 | +0.36(+1.73%) |
Dec 03, 2001 | 20.82 | 21.26 | 20.61 | 20.96 | 26,764,618 | +0.14(+0.70%) |
Nov 30, 2001 | 20.94 | 20.98 | 20.70 | 20.82 | 20,206,560 | -0.03(-0.13%) |
Nov 29, 2001 | 20.79 | 20.98 | 20.65 | 20.84 | 15,681,376 | +0.19(+0.94%) |
Nov 28, 2001 | 20.68 | 20.83 | 20.49 | 20.65 | 17,281,226 | -0.14(-0.67%) |
Nov 27, 2001 | 20.88 | 21.11 | 20.59 | 20.79 | 31,157,200 | -0.23(-1.11%) |
Nov 26, 2001 | 21.18 | 21.29 | 20.79 | 21.02 | 17,502,948 | -0.37(-1.74%) |
Nov 23, 2001 | 21.01 | 21.51 | 20.82 | 21.39 | 7,701,527 | +0.31(+1.48%) |
Nov 21, 2001 | 21.32 | 21.54 | 21.04 | 21.08 | 14,671,407 | -0.04(-0.21%) |
Nov 20, 2001 | 21.13 | 21.39 | 20.93 | 21.13 | 26,475,158 | +0.53(+2.57%) |
Nov 19, 2001 | 20.82 | 20.87 | 20.46 | 20.60 | 25,705,238 | -0.30(-1.41%) |
Nov 16, 2001 | 20.77 | 20.93 | 20.55 | 20.89 | 34,192,856 | +0.19(+0.94%) |
Nov 15, 2001 | 21.20 | 21.21 | 20.48 | 20.70 | 41,807,780 | -0.84(-3.90%) |
Nov 14, 2001 | 22.21 | 22.45 | 21.38 | 21.54 | 30,859,474 | -1.00(-4.44%) |
Nov 13, 2001 | 22.27 | 22.58 | 22.21 | 22.54 | 15,432,881 | +0.24(+1.10%) |
Nov 12, 2001 | 21.93 | 22.38 | 21.93 | 22.30 | 12,266,241 | -0.11(-0.47%) |
Nov 09, 2001 | 22.21 | 22.48 | 22.16 | 22.40 | 14,170,106 | +0.42(+1.90%) |
Nov 08, 2001 | 21.86 | 22.06 | 21.79 | 21.98 | 18,644,082 | +0.23(+1.07%) |
Nov 07, 2001 | 21.71 | 22.00 | 21.51 | 21.75 | 19,601,406 | -0.22(-0.99%) |
Nov 06, 2001 | 21.62 | 21.98 | 21.29 | 21.97 | 21,483,350 | +0.04(+0.20%) |
Nov 05, 2001 | 22.26 | 22.31 | 21.71 | 21.92 | 19,789,528 | -0.21(-0.93%) |
Nov 02, 2001 | 22.15 | 22.22 | 21.91 | 22.13 | 12,098,422 | -0.41(-1.80%) |
Nov 01, 2001 | 21.96 | 22.56 | 21.73 | 22.53 | 17,351,660 | +0.58(+2.64%) |
Oct 31, 2001 | 21.96 | 22.48 | 21.90 | 21.96 | 18,023,834 | -0.01(-0.03%) |
Oct 30, 2001 | 22.12 | 22.30 | 21.86 | 21.96 | 19,233,426 | -0.68(-3.00%) |
Oct 29, 2001 | 22.61 | 22.81 | 22.53 | 22.64 | 13,479,964 | -0.21(-0.93%) |
Oct 26, 2001 | 22.48 | 22.93 | 22.43 | 22.85 | 13,669,165 | +0.28(+1.23%) |
Oct 25, 2001 | 21.87 | 22.59 | 21.87 | 22.57 | 19,090,222 | +0.39(+1.76%) |
Oct 24, 2001 | 22.54 | 22.56 | 22.14 | 22.18 | 23,258,926 | -0.56(-2.47%) |
Oct 23, 2001 | 22.64 | 23.11 | 22.52 | 22.75 | 16,183,755 | -0.14(-0.61%) |
Oct 22, 2001 | 22.53 | 23.01 | 22.37 | 22.89 | 13,161,934 | +0.32(+1.43%) |
Oct 19, 2001 | 22.42 | 22.76 | 22.05 | 22.56 | 20,911,974 | +0.08(+0.35%) |
Oct 18, 2001 | 22.71 | 22.96 | 22.35 | 22.48 | 17,197,316 | -0.58(-2.51%) |
Oct 17, 2001 | 23.26 | 23.57 | 23.05 | 23.06 | 15,405,391 | -0.17(-0.74%) |
Oct 16, 2001 | 23.19 | 23.38 | 23.00 | 23.24 | 12,325,534 | +0.06(+0.24%) |
Oct 15, 2001 | 23.35 | 23.48 | 23.05 | 23.18 | 11,970,132 | -0.36(-1.51%) |
Oct 12, 2001 | 23.43 | 23.68 | 23.10 | 23.54 | 20,497,638 | +0.11(+0.48%) |
Oct 11, 2001 | 23.53 | 23.76 | 23.25 | 23.43 | 19,319,670 | -0.11(-0.45%) |
Oct 10, 2001 | 22.85 | 23.65 | 22.76 | 23.53 | 18,782,614 | +0.68(+2.97%) |
Oct 09, 2001 | 22.93 | 22.96 | 22.47 | 22.85 | 12,953,508 | +0.07(+0.29%) |
Oct 08, 2001 | 22.48 | 22.96 | 22.27 | 22.79 | 15,810,744 | +0.14(+0.61%) |
Oct 05, 2001 | 22.90 | 22.98 | 22.24 | 22.65 | 20,546,150 | +0.06(+0.27%) |
Oct 04, 2001 | 22.10 | 22.98 | 22.07 | 22.58 | 21,590,438 | +0.41(+1.86%) |
Oct 03, 2001 | 22.04 | 22.29 | 21.71 | 22.17 | 23,231,076 | -0.08(-0.38%) |
Oct 02, 2001 | 21.75 | 22.26 | 21.48 | 22.26 | 19,607,874 | +0.50(+2.30%) |