Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 33.23 | 34.42 | 32.98 | 34.37 | 3,259,700 | +1.39(+4.20%) |
Jan 30, 2002 | 33.12 | 33.17 | 31.75 | 32.98 | 3,817,400 | -0.02(-0.06%) |
Jan 29, 2002 | 33.95 | 33.99 | 33.00 | 33.00 | 3,047,100 | -0.86(-2.54%) |
Jan 28, 2002 | 33.15 | 33.97 | 33.15 | 33.86 | 3,004,200 | +0.66(+1.99%) |
Jan 25, 2002 | 33.00 | 33.44 | 32.83 | 33.20 | 2,069,200 | +0.43(+1.30%) |
Jan 24, 2002 | 32.15 | 33.33 | 32.10 | 32.77 | 2,413,100 | +0.67(+2.10%) |
Jan 23, 2002 | 32.50 | 32.67 | 32.00 | 32.10 | 2,500,800 | -0.27(-0.85%) |
Jan 22, 2002 | 32.05 | 32.65 | 32.05 | 32.38 | 2,311,000 | +0.55(+1.73%) |
Jan 21, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.00(+0.00%) |
Jan 18, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.15(+0.47%) |
Jan 17, 2002 | 30.62 | 31.77 | 30.14 | 31.68 | 4,352,400 | +1.99(+6.70%) |
Jan 16, 2002 | 30.64 | 30.64 | 29.66 | 29.68 | 2,848,600 | -0.88(-2.86%) |
Jan 15, 2002 | 31.12 | 31.32 | 30.30 | 30.56 | 3,758,000 | -0.56(-1.80%) |
Jan 14, 2002 | 31.45 | 31.70 | 31.12 | 31.12 | 3,437,000 | -0.80(-2.51%) |
Jan 11, 2002 | 32.48 | 32.62 | 31.82 | 31.92 | 2,225,200 | -0.25(-0.79%) |
Jan 10, 2002 | 32.71 | 32.77 | 32.11 | 32.17 | 2,269,000 | -0.41(-1.26%) |
Jan 09, 2002 | 32.67 | 33.45 | 32.42 | 32.59 | 2,731,400 | +0.16(+0.51%) |
Jan 08, 2002 | 32.92 | 33.02 | 32.30 | 32.42 | 1,838,900 | -0.50(-1.53%) |
Jan 07, 2002 | 32.95 | 33.08 | 32.53 | 32.92 | 2,221,200 | +0.02(+0.05%) |
Jan 04, 2002 | 33.01 | 33.56 | 32.80 | 32.91 | 2,062,700 | -0.09(-0.27%) |
Jan 03, 2002 | 32.40 | 33.03 | 32.28 | 33.00 | 2,172,700 | +0.83(+2.58%) |
Jan 02, 2002 | 32.35 | 32.53 | 31.78 | 32.17 | 1,739,600 | -0.14(-0.45%) |
Dec 31, 2001 | 32.55 | 32.75 | 32.31 | 32.31 | 1,711,300 | -0.11(-0.34%) |
Dec 28, 2001 | 32.90 | 32.95 | 32.31 | 32.42 | 1,548,900 | -0.36(-1.08%) |
Dec 27, 2001 | 32.32 | 32.86 | 32.23 | 32.78 | 1,309,300 | +0.51(+1.56%) |
Dec 26, 2001 | 32.05 | 32.68 | 32.05 | 32.27 | 1,282,800 | +0.24(+0.76%) |
Dec 24, 2001 | 32.10 | 32.38 | 32.03 | 32.03 | 693,000 | +0.18(+0.57%) |
Dec 21, 2001 | 31.95 | 32.38 | 31.84 | 31.85 | 3,415,000 | +0.19(+0.58%) |
Dec 20, 2001 | 32.40 | 32.44 | 31.50 | 31.66 | 2,138,000 | -0.64(-1.98%) |
Dec 19, 2001 | 31.55 | 32.60 | 31.34 | 32.30 | 2,742,100 | +0.62(+1.97%) |
Dec 18, 2001 | 31.48 | 31.88 | 31.38 | 31.68 | 2,375,800 | +0.25(+0.81%) |
Dec 17, 2001 | 31.12 | 31.81 | 31.12 | 31.43 | 3,203,200 | +0.70(+2.26%) |
Dec 14, 2001 | 30.45 | 31.04 | 30.25 | 30.73 | 3,729,900 | +0.41(+1.34%) |
Dec 13, 2001 | 30.38 | 30.78 | 30.12 | 30.32 | 4,072,300 | +0.57(+1.93%) |
Dec 12, 2001 | 30.46 | 30.46 | 29.65 | 29.75 | 2,693,800 | -0.72(-2.36%) |
Dec 11, 2001 | 30.23 | 30.75 | 30.23 | 30.47 | 1,555,000 | +0.24(+0.79%) |
Dec 10, 2001 | 30.15 | 31.11 | 30.14 | 30.23 | 1,424,300 | -0.31(-1.02%) |
Dec 07, 2001 | 30.81 | 30.96 | 30.43 | 30.54 | 1,300,900 | -0.36(-1.17%) |
Dec 06, 2001 | 30.95 | 30.95 | 30.52 | 30.90 | 1,845,200 | +0.07(+0.24%) |
Dec 05, 2001 | 30.57 | 31.00 | 30.15 | 30.82 | 2,679,200 | +0.37(+1.21%) |
Dec 04, 2001 | 30.00 | 30.50 | 29.73 | 30.45 | 1,783,100 | +1.00(+3.40%) |
Dec 03, 2001 | 29.62 | 29.75 | 29.30 | 29.45 | 2,751,700 | -0.65(-2.14%) |
Nov 30, 2001 | 30.75 | 30.88 | 29.95 | 30.10 | 3,045,500 | -0.67(-2.19%) |
Nov 29, 2001 | 29.57 | 30.80 | 29.45 | 30.77 | 2,494,200 | +1.20(+4.08%) |
Nov 28, 2001 | 29.55 | 30.15 | 29.45 | 29.57 | 1,863,500 | -0.34(-1.14%) |
Nov 27, 2001 | 30.00 | 30.12 | 29.62 | 29.91 | 1,696,600 | -0.32(-1.04%) |
Nov 26, 2001 | 29.32 | 30.23 | 29.32 | 30.23 | 2,032,500 | +0.45(+1.51%) |
Nov 23, 2001 | 29.32 | 29.90 | 29.28 | 29.77 | 553,000 | +0.37(+1.26%) |
Nov 21, 2001 | 29.40 | 29.52 | 28.77 | 29.41 | 1,283,200 | +0.01(+0.02%) |
Nov 20, 2001 | 29.70 | 29.70 | 29.12 | 29.40 | 1,869,100 | -0.33(-1.09%) |
Nov 19, 2001 | 29.25 | 29.88 | 29.15 | 29.73 | 1,709,100 | +0.54(+1.83%) |
Nov 16, 2001 | 28.88 | 29.41 | 28.66 | 29.19 | 1,796,300 | +0.32(+1.09%) |
Nov 15, 2001 | 28.75 | 29.18 | 28.75 | 28.88 | 2,163,800 | -0.21(-0.74%) |
Nov 14, 2001 | 28.75 | 29.14 | 28.49 | 29.09 | 2,409,200 | +0.61(+2.16%) |
Nov 13, 2001 | 28.38 | 28.75 | 28.12 | 28.48 | 2,331,400 | +0.83(+2.98%) |
Nov 12, 2001 | 28.00 | 28.00 | 26.70 | 27.65 | 4,348,400 | -0.88(-3.08%) |
Nov 09, 2001 | 28.40 | 28.70 | 28.25 | 28.53 | 1,368,000 | +0.11(+0.37%) |
Nov 08, 2001 | 28.18 | 28.82 | 28.05 | 28.43 | 2,184,000 | +0.62(+2.25%) |
Nov 07, 2001 | 28.23 | 28.48 | 27.75 | 27.80 | 2,469,900 | -0.53(-1.87%) |
Nov 06, 2001 | 27.62 | 28.43 | 27.21 | 28.33 | 1,830,200 | +0.70(+2.53%) |
Nov 05, 2001 | 27.20 | 27.81 | 27.14 | 27.63 | 2,330,300 | +0.49(+1.81%) |
Nov 02, 2001 | 26.62 | 27.34 | 26.52 | 27.14 | 1,900,200 | +0.29(+1.08%) |