Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 38.40 | 38.44 | 37.92 | 38.41 | 21,031,868 | -0.15(-0.39%) |
Nov 29, 2001 | 38.80 | 39.04 | 38.24 | 38.56 | 18,927,588 | -1.00(-2.52%) |
Nov 28, 2001 | 39.56 | 39.71 | 39.50 | 39.56 | 11,036,430 | -0.01(-0.03%) |
Nov 27, 2001 | 39.56 | 40.04 | 39.50 | 39.57 | 10,454,663 | -0.32(-0.81%) |
Nov 26, 2001 | 40.03 | 40.09 | 39.57 | 39.89 | 9,513,766 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.20 | 39.81 | 40.20 | 3,765,256 | +0.08(+0.20%) |
Nov 21, 2001 | 39.89 | 40.19 | 39.83 | 40.12 | 9,310,542 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.12 | 39.07 | 40.08 | 11,138,042 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,096,854 | -0.01(-0.03%) |
Nov 16, 2001 | 39.56 | 39.65 | 39.15 | 39.51 | 8,720,737 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.27 | 39.56 | 10,106,301 | -0.05(-0.12%) |
Nov 14, 2001 | 39.33 | 39.73 | 39.11 | 39.61 | 10,045,182 | +0.28(+0.70%) |
Nov 13, 2001 | 38.97 | 39.42 | 38.96 | 39.33 | 8,798,842 | +0.42(+1.07%) |
Nov 12, 2001 | 38.97 | 39.42 | 38.80 | 38.92 | 6,634,809 | -0.36(-0.91%) |
Nov 09, 2001 | 38.90 | 39.42 | 38.85 | 39.27 | 8,843,885 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.43 | 38.67 | 38.90 | 11,391,465 | +0.16(+0.43%) |
Nov 07, 2001 | 38.90 | 39.46 | 38.57 | 38.74 | 11,524,622 | -0.16(-0.42%) |
Nov 06, 2001 | 38.72 | 38.90 | 38.21 | 38.90 | 10,459,516 | +0.34(+0.89%) |
Nov 05, 2001 | 38.98 | 39.09 | 38.29 | 38.56 | 11,537,210 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.02 | 38.61 | 38.89 | 6,808,915 | +0.07(+0.19%) |
Nov 01, 2001 | 37.97 | 39.12 | 37.93 | 38.82 | 10,505,166 | +0.63(+1.66%) |
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.18 | 10,741,300 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.97 | 38.05 | 38.14 | 12,340,855 | -0.47(-1.21%) |
Oct 29, 2001 | 38.34 | 39.21 | 38.29 | 38.61 | 9,580,193 | -0.07(-0.19%) |
Oct 26, 2001 | 38.77 | 38.90 | 38.41 | 38.69 | 8,346,593 | -0.20(-0.51%) |
Oct 25, 2001 | 38.77 | 38.96 | 38.11 | 38.88 | 9,241,840 | -0.19(-0.49%) |
Oct 24, 2001 | 38.81 | 39.34 | 38.74 | 39.07 | 13,109,467 | +0.27(+0.70%) |
Oct 23, 2001 | 38.89 | 39.11 | 38.52 | 38.80 | 10,966,363 | -0.08(-0.20%) |
Oct 22, 2001 | 38.38 | 38.96 | 38.38 | 38.88 | 13,898,704 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.64 | 38.11 | 38.52 | 10,699,290 | +0.22(+0.59%) |
Oct 18, 2001 | 38.24 | 38.51 | 38.01 | 38.30 | 13,508,028 | +0.20(+0.54%) |
Oct 17, 2001 | 37.88 | 38.34 | 37.58 | 38.09 | 18,759,398 | +0.66(+1.76%) |
Oct 16, 2001 | 36.92 | 37.65 | 36.73 | 37.43 | 21,466,372 | +0.69(+1.88%) |
Oct 15, 2001 | 36.36 | 36.74 | 36.17 | 36.74 | 7,303,325 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.58 | 35.80 | 36.50 | 8,489,456 | +0.27(+0.75%) |
Oct 11, 2001 | 36.36 | 36.55 | 35.54 | 36.23 | 16,167,078 | -0.73(-1.96%) |
Oct 10, 2001 | 36.30 | 37.08 | 36.27 | 36.95 | 9,556,838 | +0.40(+1.08%) |
Oct 09, 2001 | 36.76 | 36.79 | 36.34 | 36.56 | 6,176,039 | -0.22(-0.59%) |
Oct 08, 2001 | 36.43 | 36.98 | 36.30 | 36.77 | 8,279,104 | +0.71(+1.96%) |
Oct 05, 2001 | 36.00 | 36.73 | 35.98 | 36.07 | 10,159,533 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.43 | 35.79 | 35.90 | 12,563,492 | +0.12(+0.33%) |
Oct 03, 2001 | 35.67 | 35.90 | 34.98 | 35.78 | 16,509,374 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.36 | 35.45 | 36.26 | 14,902,691 | -0.28(-0.78%) |
Oct 01, 2001 | 36.53 | 36.56 | 35.97 | 36.54 | 12,765,502 | +0.01(+0.04%) |
Sep 28, 2001 | 36.40 | 36.53 | 35.87 | 36.53 | 16,202,415 | +0.61(+1.69%) |
Sep 27, 2001 | 35.76 | 36.29 | 35.45 | 35.92 | 15,177,195 | +0.23(+0.65%) |
Sep 26, 2001 | 35.23 | 35.69 | 34.68 | 35.69 | 13,800,125 | +0.78(+2.25%) |
Sep 25, 2001 | 34.56 | 35.05 | 34.29 | 34.91 | 13,951,633 | +0.35(+1.01%) |
Sep 24, 2001 | 35.38 | 35.47 | 34.12 | 34.56 | 19,670,570 | +0.11(+0.33%) |
Sep 21, 2001 | 33.30 | 36.27 | 33.10 | 34.45 | 25,569,222 | -0.07(-0.21%) |
Sep 20, 2001 | 34.62 | 35.10 | 34.52 | 34.52 | 14,352,015 | -0.78(-2.22%) |
Sep 19, 2001 | 35.94 | 35.94 | 34.35 | 35.30 | 18,098,768 | -0.63(-1.76%) |
Sep 18, 2001 | 35.97 | 36.27 | 35.19 | 35.94 | 20,319,370 | -0.87(-2.36%) |
Sep 17, 2001 | 37.58 | 37.58 | 36.14 | 36.81 | 18,556,022 | +0.13(+0.36%) |
Sep 10, 2001 | 36.73 | 37.09 | 36.30 | 36.67 | 10,182,586 | -0.07(-0.20%) |
Sep 07, 2001 | 36.79 | 37.09 | 36.20 | 36.75 | 13,845,320 | -0.80(-2.13%) |
Sep 06, 2001 | 37.25 | 37.69 | 37.02 | 37.54 | 21,958,204 | +0.46(+1.24%) |
Sep 05, 2001 | 36.56 | 37.25 | 36.43 | 37.08 | 17,878,558 | +0.06(+0.16%) |