Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 22.77 | 23.08 | 22.60 | 23.00 | 2,739,517 | +0.06(+0.27%) |
Nov 29, 2001 | 22.70 | 23.11 | 22.50 | 22.94 | 2,716,466 | +0.10(+0.46%) |
Nov 28, 2001 | 22.80 | 23.00 | 22.43 | 22.84 | 7,976,512 | -0.10(-0.42%) |
Nov 27, 2001 | 23.04 | 23.50 | 22.63 | 22.93 | 4,626,708 | -0.25(-1.08%) |
Nov 26, 2001 | 22.65 | 23.18 | 22.62 | 23.18 | 4,832,154 | +0.53(+2.36%) |
Nov 23, 2001 | 22.11 | 22.73 | 22.10 | 22.65 | 1,543,580 | +0.54(+2.45%) |
Nov 21, 2001 | 22.11 | 22.21 | 21.88 | 22.11 | 3,992,794 | -0.10(-0.47%) |
Nov 20, 2001 | 22.14 | 22.57 | 21.86 | 22.21 | 4,984,438 | +0.08(+0.34%) |
Nov 19, 2001 | 21.79 | 22.21 | 21.69 | 22.13 | 4,205,156 | +0.51(+2.38%) |
Nov 16, 2001 | 21.79 | 21.79 | 21.25 | 21.62 | 3,963,836 | +0.19(+0.91%) |
Nov 15, 2001 | 21.73 | 21.73 | 21.24 | 21.43 | 5,457,568 | -0.23(-1.06%) |
Nov 14, 2001 | 22.21 | 22.27 | 21.17 | 21.66 | 6,705,803 | -0.35(-1.58%) |
Nov 13, 2001 | 21.73 | 22.18 | 21.48 | 22.00 | 3,954,759 | +0.82(+3.87%) |
Nov 12, 2001 | 21.86 | 21.97 | 20.77 | 21.18 | 5,162,798 | -0.84(-3.81%) |
Nov 09, 2001 | 22.04 | 22.04 | 21.55 | 22.02 | 1,761,272 | -0.01(-0.06%) |
Nov 08, 2001 | 21.66 | 22.11 | 21.55 | 22.04 | 6,327,615 | +0.44(+2.02%) |
Nov 07, 2001 | 22.07 | 22.08 | 21.14 | 21.60 | 4,251,547 | -0.60(-2.72%) |
Nov 06, 2001 | 22.02 | 22.20 | 21.60 | 22.20 | 3,697,592 | +0.01(+0.03%) |
Nov 05, 2001 | 21.66 | 22.20 | 21.61 | 22.20 | 5,340,726 | +0.58(+2.66%) |
Nov 02, 2001 | 21.03 | 21.62 | 20.82 | 21.62 | 3,953,175 | +0.49(+2.30%) |
Nov 01, 2001 | 20.65 | 21.20 | 20.14 | 21.14 | 3,827,832 | +0.62(+3.05%) |
Oct 31, 2001 | 20.09 | 20.82 | 19.99 | 20.51 | 5,508,569 | +0.59(+2.96%) |
Oct 30, 2001 | 20.77 | 20.77 | 19.78 | 19.92 | 4,036,448 | -0.83(-4.01%) |
Oct 29, 2001 | 21.27 | 21.34 | 20.13 | 20.75 | 6,155,450 | -0.07(-0.33%) |
Oct 26, 2001 | 19.92 | 21.52 | 19.85 | 20.82 | 6,554,240 | +0.69(+3.45%) |
Oct 25, 2001 | 19.37 | 20.32 | 19.29 | 20.13 | 5,085,144 | +0.49(+2.51%) |
Oct 24, 2001 | 19.78 | 20.13 | 19.43 | 19.64 | 8,667,047 | +0.48(+2.50%) |
Oct 23, 2001 | 19.42 | 19.43 | 18.57 | 19.16 | 6,089,753 | -0.24(-1.25%) |
Oct 22, 2001 | 18.94 | 19.63 | 18.79 | 19.40 | 3,372,279 | +0.45(+2.38%) |
Oct 19, 2001 | 19.43 | 19.43 | 18.75 | 18.95 | 4,427,170 | -0.22(-1.16%) |
Oct 18, 2001 | 19.37 | 19.37 | 18.95 | 19.17 | 2,051,288 | -0.06(-0.29%) |
Oct 17, 2001 | 19.68 | 19.83 | 19.19 | 19.23 | 4,632,039 | -0.45(-2.29%) |
Oct 16, 2001 | 19.82 | 20.11 | 19.46 | 19.68 | 4,341,447 | +0.03(+0.18%) |
Oct 15, 2001 | 20.28 | 20.41 | 19.26 | 19.64 | 4,018,727 | -0.58(-2.88%) |
Oct 12, 2001 | 20.06 | 20.45 | 19.77 | 20.23 | 3,971,039 | -0.15(-0.72%) |
Oct 11, 2001 | 19.99 | 20.46 | 19.68 | 20.37 | 6,582,766 | +0.38(+1.91%) |
Oct 10, 2001 | 19.47 | 20.20 | 19.34 | 19.99 | 4,670,794 | +0.25(+1.27%) |
Oct 09, 2001 | 19.78 | 19.89 | 19.15 | 19.74 | 4,406,279 | -0.06(-0.32%) |
Oct 08, 2001 | 19.06 | 20.06 | 18.91 | 19.80 | 4,450,509 | +0.50(+2.59%) |
Oct 05, 2001 | 18.98 | 19.52 | 18.50 | 19.30 | 4,343,752 | +0.42(+2.20%) |
Oct 04, 2001 | 18.91 | 19.40 | 18.67 | 18.89 | 6,157,899 | +0.18(+0.96%) |
Oct 03, 2001 | 17.87 | 19.23 | 17.70 | 18.71 | 7,125,195 | +0.90(+5.07%) |
Oct 02, 2001 | 18.12 | 18.22 | 17.57 | 17.80 | 7,212,502 | -0.31(-1.72%) |
Oct 01, 2001 | 18.71 | 18.71 | 17.87 | 18.12 | 5,787,780 | -0.21(-1.14%) |
Sep 28, 2001 | 17.77 | 18.62 | 17.77 | 18.32 | 11,207,026 | +0.94(+5.39%) |
Sep 27, 2001 | 18.13 | 18.31 | 17.21 | 17.39 | 7,128,940 | -0.66(-3.65%) |
Sep 26, 2001 | 19.43 | 19.43 | 17.73 | 18.05 | 8,180,229 | -1.56(-7.96%) |
Sep 25, 2001 | 19.32 | 19.61 | 18.15 | 19.61 | 10,728,997 | +0.28(+1.47%) |
Sep 24, 2001 | 17.56 | 19.50 | 17.56 | 19.32 | 13,141,040 | +2.11(+12.26%) |
Sep 21, 2001 | 15.37 | 17.32 | 15.37 | 17.21 | 21,753,916 | +0.84(+5.13%) |
Sep 20, 2001 | 18.05 | 18.05 | 16.28 | 16.37 | 15,148,675 | -2.08(-11.25%) |
Sep 19, 2001 | 19.54 | 19.65 | 17.70 | 18.45 | 15,333,086 | -1.34(-6.77%) |
Sep 18, 2001 | 19.50 | 20.48 | 19.23 | 19.79 | 16,406,418 | -0.69(-3.36%) |
Sep 17, 2001 | 21.72 | 22.43 | 19.84 | 20.48 | 25,832,866 | -4.30(-17.37%) |
Sep 10, 2001 | 24.82 | 25.07 | 24.65 | 24.78 | 7,501,221 | -0.03(-0.14%) |
Sep 07, 2001 | 25.61 | 25.70 | 24.79 | 24.81 | 5,060,075 | -0.80(-3.12%) |
Sep 06, 2001 | 25.72 | 25.99 | 25.49 | 25.61 | 3,919,894 | -0.34(-1.31%) |
Sep 05, 2001 | 25.66 | 26.17 | 25.33 | 25.95 | 2,552,512 | +0.31(+1.19%) |