Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 27.23 | 27.35 | 26.96 | 27.35 | 4,659,300 | -0.04(-0.14%) |
Nov 29, 2001 | 27.04 | 27.43 | 26.74 | 27.39 | 4,410,852 | +0.76(+2.87%) |
Nov 28, 2001 | 27.38 | 27.38 | 26.46 | 26.63 | 4,931,746 | -1.04(-3.75%) |
Nov 27, 2001 | 28.17 | 28.25 | 27.39 | 27.66 | 4,295,868 | -0.30(-1.09%) |
Nov 26, 2001 | 28.05 | 28.17 | 27.74 | 27.97 | 4,339,500 | +0.20(+0.73%) |
Nov 23, 2001 | 27.34 | 27.78 | 27.20 | 27.76 | 1,499,030 | +0.72(+2.68%) |
Nov 21, 2001 | 27.25 | 27.25 | 26.76 | 27.04 | 2,512,457 | -0.21(-0.77%) |
Nov 20, 2001 | 27.43 | 27.43 | 27.16 | 27.25 | 4,436,390 | -0.10(-0.37%) |
Nov 19, 2001 | 27.28 | 27.62 | 27.04 | 27.35 | 4,886,574 | +0.09(+0.31%) |
Nov 16, 2001 | 27.12 | 27.28 | 26.96 | 27.27 | 5,017,343 | +0.58(+2.19%) |
Nov 15, 2001 | 26.57 | 26.92 | 26.56 | 26.68 | 3,746,613 | +0.11(+0.41%) |
Nov 14, 2001 | 26.46 | 26.69 | 26.21 | 26.57 | 4,741,303 | +0.38(+1.46%) |
Nov 13, 2001 | 26.46 | 26.46 | 25.87 | 26.19 | 4,001,092 | +0.43(+1.66%) |
Nov 12, 2001 | 25.71 | 25.93 | 24.61 | 25.76 | 8,160,802 | -0.14(-0.54%) |
Nov 09, 2001 | 27.38 | 27.44 | 25.56 | 25.90 | 17,660,734 | -1.29(-4.76%) |
Nov 08, 2001 | 27.27 | 27.86 | 26.96 | 27.20 | 3,653,830 | +0.01(+0.03%) |
Nov 07, 2001 | 27.45 | 27.68 | 27.09 | 27.19 | 3,835,674 | -0.49(-1.77%) |
Nov 06, 2001 | 27.20 | 27.85 | 26.73 | 27.68 | 4,325,641 | +0.37(+1.34%) |
Nov 05, 2001 | 27.27 | 27.68 | 26.96 | 27.31 | 5,612,797 | +0.55(+2.04%) |
Nov 02, 2001 | 26.10 | 26.92 | 25.88 | 26.77 | 5,858,422 | +0.90(+3.49%) |
Nov 01, 2001 | 25.33 | 26.10 | 25.18 | 25.86 | 5,839,685 | +0.46(+1.81%) |
Oct 31, 2001 | 25.75 | 26.14 | 25.26 | 25.40 | 5,891,274 | -0.34(-1.30%) |
Oct 30, 2001 | 26.22 | 26.64 | 25.74 | 25.74 | 7,005,056 | -0.56(-2.13%) |
Oct 29, 2001 | 27.96 | 27.97 | 26.10 | 26.30 | 12,865,403 | -3.06(-10.43%) |
Oct 26, 2001 | 28.13 | 29.69 | 28.09 | 29.36 | 14,783,561 | +1.39(+4.96%) |
Oct 25, 2001 | 26.57 | 28.01 | 26.21 | 27.97 | 6,687,823 | +1.29(+4.85%) |
Oct 24, 2001 | 27.00 | 27.24 | 26.49 | 26.68 | 4,867,452 | +0.27(+1.03%) |
Oct 23, 2001 | 26.51 | 26.92 | 26.34 | 26.41 | 5,021,963 | +0.15(+0.56%) |
Oct 22, 2001 | 26.34 | 26.96 | 26.14 | 26.26 | 4,361,573 | +0.19(+0.75%) |
Oct 19, 2001 | 26.00 | 26.30 | 25.56 | 26.07 | 4,149,057 | +0.46(+1.80%) |
Oct 18, 2001 | 26.46 | 26.56 | 25.33 | 25.61 | 7,021,996 | -0.65(-2.49%) |
Oct 17, 2001 | 27.51 | 27.62 | 26.11 | 26.26 | 5,248,594 | -1.11(-4.04%) |
Oct 16, 2001 | 27.48 | 27.70 | 27.18 | 27.37 | 4,386,983 | -0.12(-0.43%) |
Oct 15, 2001 | 27.74 | 27.86 | 27.10 | 27.48 | 5,547,220 | -0.49(-1.75%) |
Oct 12, 2001 | 28.06 | 28.06 | 27.20 | 27.97 | 6,552,177 | -0.22(-0.77%) |
Oct 11, 2001 | 27.97 | 28.59 | 27.97 | 28.19 | 6,913,043 | +0.33(+1.17%) |
Oct 10, 2001 | 28.09 | 28.51 | 27.59 | 27.87 | 5,800,545 | -0.19(-0.67%) |
Oct 09, 2001 | 28.75 | 28.81 | 27.76 | 28.05 | 4,401,869 | -0.48(-1.69%) |
Oct 08, 2001 | 28.21 | 29.33 | 28.01 | 28.54 | 6,634,180 | +0.28(+0.99%) |
Oct 05, 2001 | 28.44 | 28.86 | 27.23 | 28.26 | 5,098,063 | -0.09(-0.33%) |
Oct 04, 2001 | 28.51 | 28.74 | 27.47 | 28.35 | 8,292,469 | -0.16(-0.57%) |
Oct 03, 2001 | 26.89 | 29.24 | 26.81 | 28.51 | 11,013,335 | +1.82(+6.83%) |
Oct 02, 2001 | 26.09 | 26.87 | 25.82 | 26.69 | 9,082,986 | +1.44(+5.71%) |
Oct 01, 2001 | 26.10 | 26.69 | 24.97 | 25.25 | 8,882,405 | -0.86(-3.28%) |
Sep 28, 2001 | 26.81 | 26.81 | 25.64 | 26.10 | 8,701,587 | -0.70(-2.62%) |
Sep 27, 2001 | 26.42 | 26.95 | 25.01 | 26.81 | 11,570,162 | +0.09(+0.32%) |
Sep 26, 2001 | 26.92 | 27.00 | 25.99 | 26.72 | 8,172,736 | -0.03(-0.12%) |
Sep 25, 2001 | 25.91 | 26.87 | 25.53 | 26.75 | 13,103,456 | +1.19(+4.66%) |
Sep 24, 2001 | 23.45 | 26.02 | 23.45 | 25.56 | 18,096,674 | +2.10(+8.97%) |
Sep 21, 2001 | 22.01 | 23.61 | 21.51 | 23.45 | 17,358,644 | +0.26(+1.14%) |
Sep 20, 2001 | 24.96 | 25.12 | 23.18 | 23.19 | 15,455,885 | -2.22(-8.74%) |
Sep 19, 2001 | 24.94 | 26.35 | 24.88 | 25.41 | 19,435,674 | -0.41(-1.60%) |
Sep 18, 2001 | 27.90 | 28.18 | 24.94 | 25.82 | 21,552,746 | -2.07(-7.43%) |
Sep 17, 2001 | 27.78 | 30.16 | 27.62 | 27.90 | 27,297,724 | -5.97(-17.63%) |
Sep 10, 2001 | 34.99 | 35.81 | 33.87 | 33.87 | 8,493,563 | -1.34(-3.81%) |
Sep 07, 2001 | 37.25 | 37.40 | 34.90 | 35.21 | 10,415,571 | -2.85(-7.49%) |
Sep 06, 2001 | 39.04 | 39.31 | 37.75 | 38.06 | 5,059,692 | -1.38(-3.50%) |
Sep 05, 2001 | 39.12 | 39.94 | 38.88 | 39.44 | 4,306,263 | +0.51(+1.32%) |