Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 32.06 | 33.49 | 32.06 | 33.24 | 20,738,476 | +1.87(+5.97%) |
Nov 29, 2001 | 31.52 | 31.70 | 31.03 | 31.36 | 10,242,916 | +0.16(+0.50%) |
Nov 28, 2001 | 30.46 | 31.54 | 30.39 | 31.21 | 14,996,425 | +0.32(+1.04%) |
Nov 27, 2001 | 31.92 | 32.06 | 30.57 | 30.89 | 17,857,486 | -1.55(-4.77%) |
Nov 26, 2001 | 32.77 | 32.86 | 31.92 | 32.43 | 10,838,877 | -0.76(-2.28%) |
Nov 23, 2001 | 32.67 | 33.24 | 32.66 | 33.19 | 3,750,229 | +0.14(+0.43%) |
Nov 21, 2001 | 32.60 | 33.08 | 32.49 | 33.04 | 6,149,230 | +0.14(+0.43%) |
Nov 20, 2001 | 33.14 | 33.31 | 32.70 | 32.90 | 8,140,210 | -0.63(-1.89%) |
Nov 19, 2001 | 32.77 | 33.65 | 32.56 | 33.54 | 11,783,908 | +0.90(+2.77%) |
Nov 16, 2001 | 33.12 | 33.13 | 32.10 | 32.63 | 13,111,977 | -0.49(-1.48%) |
Nov 15, 2001 | 32.58 | 33.30 | 32.36 | 33.12 | 10,517,597 | +0.19(+0.56%) |
Nov 14, 2001 | 32.06 | 33.00 | 31.35 | 32.94 | 17,153,870 | +1.59(+5.07%) |
Nov 13, 2001 | 30.64 | 31.80 | 30.24 | 31.35 | 15,625,370 | +2.05(+7.00%) |
Nov 12, 2001 | 28.85 | 29.64 | 28.50 | 29.30 | 9,210,020 | -0.71(-2.35%) |
Nov 09, 2001 | 29.85 | 30.14 | 29.35 | 30.00 | 5,571,516 | +0.16(+0.53%) |
Nov 08, 2001 | 30.42 | 31.06 | 29.56 | 29.85 | 10,209,090 | -0.04(-0.14%) |
Nov 07, 2001 | 30.24 | 30.60 | 29.71 | 29.89 | 8,313,412 | -0.53(-1.76%) |
Nov 06, 2001 | 29.60 | 30.42 | 29.35 | 30.42 | 10,662,166 | +0.82(+2.77%) |
Nov 05, 2001 | 29.32 | 30.03 | 29.22 | 29.60 | 11,497,858 | +0.88(+3.05%) |
Nov 02, 2001 | 27.64 | 29.15 | 27.36 | 28.73 | 15,453,571 | +1.37(+5.00%) |
Nov 01, 2001 | 27.24 | 27.74 | 26.70 | 27.36 | 10,185,229 | +0.12(+0.44%) |
Oct 31, 2001 | 27.07 | 27.79 | 26.61 | 27.24 | 13,289,530 | +0.45(+1.68%) |
Oct 30, 2001 | 27.25 | 27.31 | 26.47 | 26.79 | 12,618,056 | -0.73(-2.64%) |
Oct 29, 2001 | 28.32 | 28.57 | 27.44 | 27.52 | 7,971,219 | -1.19(-4.14%) |
Oct 26, 2001 | 28.64 | 28.95 | 28.27 | 28.71 | 8,282,955 | -0.11(-0.40%) |
Oct 25, 2001 | 28.28 | 28.82 | 27.61 | 28.82 | 11,688,043 | +0.18(+0.62%) |
Oct 24, 2001 | 28.74 | 29.07 | 28.39 | 28.64 | 7,770,788 | -0.11(-0.37%) |
Oct 23, 2001 | 29.10 | 29.23 | 28.46 | 28.75 | 10,091,610 | +0.29(+1.00%) |
Oct 22, 2001 | 28.61 | 29.05 | 27.63 | 28.46 | 12,168,770 | -0.33(-1.14%) |
Oct 19, 2001 | 29.28 | 29.37 | 28.50 | 28.79 | 10,929,408 | -0.21(-0.71%) |
Oct 18, 2001 | 28.71 | 29.77 | 28.36 | 29.00 | 10,361,518 | +0.14(+0.47%) |
Oct 17, 2001 | 29.92 | 30.28 | 28.78 | 28.86 | 8,704,871 | -0.79(-2.67%) |
Oct 16, 2001 | 29.36 | 29.78 | 28.78 | 29.65 | 6,636,413 | +0.47(+1.61%) |
Oct 15, 2001 | 29.03 | 29.37 | 28.50 | 29.18 | 8,694,625 | -0.51(-1.73%) |
Oct 12, 2001 | 30.19 | 30.21 | 28.63 | 29.70 | 14,021,217 | -1.01(-3.29%) |
Oct 11, 2001 | 29.21 | 30.72 | 29.21 | 30.71 | 17,210,154 | +2.06(+7.19%) |
Oct 10, 2001 | 27.19 | 28.71 | 27.01 | 28.65 | 10,299,059 | +1.65(+6.09%) |
Oct 09, 2001 | 27.93 | 27.93 | 26.75 | 27.00 | 11,376,589 | -0.33(-1.22%) |
Oct 08, 2001 | 28.08 | 28.08 | 27.18 | 27.34 | 7,765,594 | -0.74(-2.64%) |
Oct 05, 2001 | 27.93 | 28.15 | 27.00 | 28.08 | 9,422,803 | +0.16(+0.56%) |
Oct 04, 2001 | 29.07 | 29.18 | 27.92 | 27.92 | 12,099,433 | -1.17(-4.02%) |
Oct 03, 2001 | 27.68 | 29.27 | 27.52 | 29.09 | 12,135,084 | +1.27(+4.56%) |
Oct 02, 2001 | 27.25 | 28.04 | 27.01 | 27.82 | 8,820,807 | +0.88(+3.25%) |
Oct 01, 2001 | 27.16 | 27.34 | 26.43 | 26.95 | 11,620,671 | -0.39(-1.43%) |
Sep 28, 2001 | 26.54 | 27.64 | 25.90 | 27.34 | 13,165,734 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.43 | 25.29 | 26.29 | 11,140,927 | +0.96(+3.80%) |
Sep 26, 2001 | 26.50 | 26.61 | 25.33 | 25.33 | 11,752,748 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.53 | 25.20 | 25.86 | 16,114,518 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.58 | 25.66 | 17,673,194 | +2.07(+8.76%) |
Sep 21, 2001 | 21.94 | 23.88 | 21.59 | 23.59 | 25,780,562 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.72 | 23.08 | 23.37 | 21,924,082 | -1.78(-7.08%) |
Sep 19, 2001 | 26.57 | 26.85 | 24.24 | 25.15 | 21,570,940 | -0.99(-3.79%) |
Sep 18, 2001 | 26.35 | 27.20 | 25.11 | 26.14 | 24,450,668 | +0.35(+1.35%) |
Sep 17, 2001 | 25.29 | 26.54 | 24.94 | 25.79 | 35,488,012 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.42 | 28.54 | 28.89 | 15,507,469 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.98 | 28.50 | 29.18 | 26,807,984 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.95 | 30.92 | 31.03 | 11,062,888 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,608,497 | -0.59(-1.77%) |