Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 29.18 | 29.35 | 28.87 | 28.87 | 3,101,438 | -0.24(-0.82%) |
Dec 28, 2001 | 28.98 | 29.12 | 28.80 | 29.11 | 3,153,959 | +0.31(+1.06%) |
Dec 27, 2001 | 28.83 | 28.91 | 28.70 | 28.80 | 2,917,412 | +0.07(+0.23%) |
Dec 26, 2001 | 28.62 | 28.92 | 28.41 | 28.74 | 2,580,659 | +0.13(+0.47%) |
Dec 24, 2001 | 28.69 | 28.96 | 28.50 | 28.60 | 1,673,425 | -0.16(-0.57%) |
Dec 21, 2001 | 28.59 | 29.18 | 28.40 | 28.77 | 9,307,539 | +0.37(+1.31%) |
Dec 20, 2001 | 28.18 | 29.09 | 27.89 | 28.39 | 5,961,225 | +0.47(+1.68%) |
Dec 19, 2001 | 27.06 | 28.20 | 27.03 | 27.92 | 6,404,230 | +0.19(+0.70%) |
Dec 18, 2001 | 27.25 | 27.87 | 27.00 | 27.73 | 4,252,741 | +0.14(+0.51%) |
Dec 17, 2001 | 27.81 | 28.04 | 27.54 | 27.59 | 3,703,887 | -0.36(-1.30%) |
Dec 14, 2001 | 27.66 | 28.03 | 27.41 | 27.95 | 3,380,969 | +0.41(+1.49%) |
Dec 13, 2001 | 27.14 | 28.14 | 26.80 | 27.55 | 3,643,978 | +0.15(+0.54%) |
Dec 12, 2001 | 27.77 | 27.77 | 27.29 | 27.40 | 5,335,538 | -0.20(-0.73%) |
Dec 11, 2001 | 27.69 | 28.03 | 27.28 | 27.60 | 3,877,301 | +0.13(+0.46%) |
Dec 10, 2001 | 27.78 | 28.51 | 27.33 | 27.47 | 5,175,422 | -0.30(-1.07%) |
Dec 07, 2001 | 27.84 | 27.95 | 27.25 | 27.77 | 6,044,373 | +0.14(+0.51%) |
Dec 06, 2001 | 26.93 | 27.69 | 26.85 | 27.63 | 8,423,141 | +0.91(+3.40%) |
Dec 05, 2001 | 26.43 | 26.96 | 26.38 | 26.72 | 6,246,801 | +0.38(+1.44%) |
Dec 04, 2001 | 26.06 | 26.35 | 25.91 | 26.34 | 4,298,949 | +0.28(+1.09%) |
Dec 03, 2001 | 26.13 | 26.13 | 25.33 | 26.06 | 4,154,280 | -0.07(-0.29%) |
Nov 30, 2001 | 26.02 | 26.13 | 25.76 | 26.13 | 4,876,951 | -0.04(-0.14%) |
Nov 29, 2001 | 25.83 | 26.20 | 25.54 | 26.17 | 4,616,897 | +0.73(+2.87%) |
Nov 28, 2001 | 26.16 | 26.16 | 25.27 | 25.44 | 5,162,124 | -0.99(-3.75%) |
Nov 27, 2001 | 26.91 | 26.99 | 26.17 | 26.43 | 4,496,542 | -0.29(-1.09%) |
Nov 26, 2001 | 26.80 | 26.91 | 26.50 | 26.72 | 4,542,212 | +0.19(+0.73%) |
Nov 23, 2001 | 26.12 | 26.54 | 25.98 | 26.53 | 1,569,054 | +0.69(+2.68%) |
Nov 21, 2001 | 26.03 | 26.03 | 25.56 | 25.83 | 2,629,822 | -0.20(-0.77%) |
Nov 20, 2001 | 26.20 | 26.20 | 25.95 | 26.03 | 4,643,628 | -0.10(-0.37%) |
Nov 19, 2001 | 26.06 | 26.39 | 25.83 | 26.13 | 5,114,841 | +0.08(+0.31%) |
Nov 16, 2001 | 25.91 | 26.06 | 25.76 | 26.05 | 5,251,719 | +0.56(+2.19%) |
Nov 15, 2001 | 25.39 | 25.72 | 25.37 | 25.49 | 3,921,629 | +0.10(+0.41%) |
Nov 14, 2001 | 25.27 | 25.50 | 25.04 | 25.39 | 4,962,785 | +0.36(+1.46%) |
Nov 13, 2001 | 25.27 | 25.28 | 24.72 | 25.02 | 4,187,996 | +0.41(+1.66%) |
Nov 12, 2001 | 24.57 | 24.78 | 23.51 | 24.61 | 8,542,019 | -0.13(-0.54%) |
Nov 09, 2001 | 26.16 | 26.22 | 24.42 | 24.75 | 18,485,724 | -1.24(-4.76%) |
Nov 08, 2001 | 26.06 | 26.61 | 25.76 | 25.98 | 3,824,512 | +0.01(+0.03%) |
Nov 07, 2001 | 26.23 | 26.44 | 25.88 | 25.97 | 4,014,851 | -0.47(-1.77%) |
Nov 06, 2001 | 25.98 | 26.61 | 25.54 | 26.44 | 4,527,705 | +0.35(+1.34%) |
Nov 05, 2001 | 26.06 | 26.44 | 25.76 | 26.09 | 5,874,989 | +0.52(+2.04%) |
Nov 02, 2001 | 24.93 | 25.72 | 24.72 | 25.57 | 6,132,087 | +0.86(+3.49%) |
Nov 01, 2001 | 24.20 | 24.94 | 24.05 | 24.71 | 6,112,476 | +0.44(+1.81%) |
Oct 31, 2001 | 24.60 | 24.98 | 24.14 | 24.27 | 6,166,475 | -0.32(-1.30%) |
Oct 30, 2001 | 25.05 | 25.45 | 24.59 | 24.59 | 7,332,284 | -0.54(-2.13%) |
Oct 29, 2001 | 26.71 | 26.73 | 24.94 | 25.13 | 13,466,387 | -2.93(-10.43%) |
Oct 26, 2001 | 26.88 | 28.36 | 26.84 | 28.05 | 15,474,148 | +1.33(+4.96%) |
Oct 25, 2001 | 25.39 | 26.76 | 25.04 | 26.73 | 7,000,232 | +1.24(+4.85%) |
Oct 24, 2001 | 25.80 | 26.03 | 25.30 | 25.49 | 5,094,827 | +0.26(+1.03%) |
Oct 23, 2001 | 25.33 | 25.72 | 25.16 | 25.23 | 5,256,554 | +0.14(+0.56%) |
Oct 22, 2001 | 25.16 | 25.76 | 24.97 | 25.09 | 4,565,316 | +0.19(+0.75%) |
Oct 19, 2001 | 24.84 | 25.13 | 24.42 | 24.90 | 4,342,873 | +0.44(+1.80%) |
Oct 18, 2001 | 25.27 | 25.37 | 24.20 | 24.46 | 7,350,015 | -0.63(-2.49%) |
Oct 17, 2001 | 26.28 | 26.39 | 24.95 | 25.09 | 5,493,773 | -1.06(-4.04%) |
Oct 16, 2001 | 26.26 | 26.47 | 25.97 | 26.15 | 4,591,913 | -0.11(-0.43%) |
Oct 15, 2001 | 26.50 | 26.61 | 25.89 | 26.26 | 5,806,348 | -0.47(-1.76%) |
Oct 12, 2001 | 26.81 | 26.81 | 25.98 | 26.73 | 6,858,250 | -0.21(-0.77%) |
Oct 11, 2001 | 26.73 | 27.31 | 26.72 | 26.93 | 7,235,973 | +0.31(+1.17%) |
Oct 10, 2001 | 26.84 | 27.24 | 26.35 | 26.62 | 6,071,507 | -0.18(-0.67%) |
Oct 09, 2001 | 27.47 | 27.52 | 26.52 | 26.80 | 4,607,494 | -0.46(-1.69%) |
Oct 08, 2001 | 26.95 | 28.02 | 26.76 | 27.26 | 6,944,084 | +0.27(+0.99%) |
Oct 05, 2001 | 27.17 | 27.57 | 26.02 | 26.99 | 5,336,209 | -0.09(-0.33%) |
Oct 04, 2001 | 27.24 | 27.46 | 26.24 | 27.08 | 8,679,837 | -0.16(-0.57%) |
Oct 03, 2001 | 25.69 | 27.93 | 25.61 | 27.24 | 11,527,803 | +1.74(+6.83%) |
Oct 02, 2001 | 24.92 | 25.67 | 24.66 | 25.50 | 9,507,281 | +1.38(+5.71%) |