Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 29.41 | 29.59 | 29.03 | 29.07 | 19,347,096 | -0.47(-1.60%) |
Dec 28, 2001 | 29.57 | 29.82 | 29.31 | 29.54 | 18,783,126 | -0.16(-0.54%) |
Dec 27, 2001 | 29.37 | 29.70 | 29.24 | 29.70 | 17,762,600 | +0.29(+0.99%) |
Dec 26, 2001 | 29.66 | 29.94 | 29.41 | 29.41 | 20,621,752 | -0.46(-1.55%) |
Dec 24, 2001 | 29.99 | 30.02 | 29.73 | 29.87 | 7,680,207 | -0.12(-0.39%) |
Dec 21, 2001 | 29.81 | 30.02 | 29.70 | 29.99 | 42,298,504 | +0.37(+1.25%) |
Dec 20, 2001 | 29.59 | 29.85 | 29.47 | 29.62 | 25,725,206 | +0.04(+0.15%) |
Dec 19, 2001 | 28.79 | 29.72 | 28.65 | 29.57 | 37,651,468 | +0.77(+2.67%) |
Dec 18, 2001 | 28.83 | 29.08 | 28.54 | 28.81 | 45,526,236 | +1.03(+3.71%) |
Dec 17, 2001 | 27.41 | 28.17 | 27.34 | 27.78 | 36,838,604 | +0.47(+1.73%) |
Dec 14, 2001 | 26.87 | 27.55 | 26.43 | 27.30 | 36,015,812 | +0.44(+1.62%) |
Dec 13, 2001 | 26.72 | 27.49 | 26.51 | 26.87 | 35,993,612 | +0.00(+0.00%) |
Dec 12, 2001 | 27.16 | 27.17 | 26.26 | 26.87 | 31,203,584 | +0.19(+0.71%) |
Dec 11, 2001 | 27.09 | 27.20 | 26.43 | 26.68 | 28,569,054 | -0.01(-0.03%) |
Dec 10, 2001 | 26.98 | 27.67 | 26.58 | 26.69 | 28,608,076 | -0.25(-0.94%) |
Dec 07, 2001 | 27.38 | 27.38 | 26.87 | 26.94 | 22,578,138 | -0.44(-1.59%) |
Dec 06, 2001 | 27.49 | 27.84 | 27.23 | 27.38 | 26,706,020 | +0.15(+0.53%) |
Dec 05, 2001 | 27.27 | 27.75 | 26.91 | 27.23 | 48,528,384 | +0.14(+0.54%) |
Dec 04, 2001 | 27.38 | 27.71 | 26.83 | 27.09 | 40,232,080 | +0.31(+1.16%) |
Dec 03, 2001 | 27.85 | 27.85 | 26.55 | 26.77 | 46,487,884 | -1.15(-4.10%) |
Nov 30, 2001 | 28.81 | 28.92 | 27.88 | 27.92 | 32,535,190 | -0.89(-3.10%) |
Nov 29, 2001 | 28.54 | 28.86 | 28.38 | 28.81 | 21,222,126 | +0.28(+0.97%) |
Nov 28, 2001 | 29.19 | 29.73 | 28.38 | 28.54 | 32,782,840 | -1.25(-4.19%) |
Nov 27, 2001 | 29.88 | 30.30 | 29.47 | 29.78 | 19,352,474 | -0.18(-0.61%) |
Nov 26, 2001 | 30.06 | 30.26 | 29.73 | 29.97 | 17,384,230 | +0.22(+0.73%) |
Nov 23, 2001 | 29.48 | 29.84 | 29.41 | 29.75 | 7,233,719 | +0.41(+1.41%) |
Nov 21, 2001 | 29.73 | 29.88 | 29.12 | 29.33 | 16,577,020 | -0.47(-1.58%) |
Nov 20, 2001 | 29.88 | 30.29 | 29.59 | 29.81 | 19,771,936 | -0.11(-0.36%) |
Nov 19, 2001 | 29.84 | 30.15 | 29.52 | 29.92 | 19,566,342 | +0.29(+0.98%) |
Nov 16, 2001 | 30.13 | 30.13 | 29.20 | 29.62 | 23,847,142 | -0.51(-1.68%) |
Nov 15, 2001 | 29.65 | 30.17 | 29.59 | 30.13 | 23,362,872 | +0.49(+1.64%) |
Nov 14, 2001 | 29.70 | 30.02 | 29.38 | 29.65 | 19,640,250 | +0.23(+0.79%) |
Nov 13, 2001 | 29.01 | 29.44 | 28.86 | 29.41 | 24,326,724 | +0.82(+2.87%) |
Nov 12, 2001 | 28.94 | 29.12 | 28.00 | 28.60 | 27,428,012 | -0.71(-2.43%) |
Nov 09, 2001 | 29.22 | 29.36 | 28.89 | 29.31 | 16,270,352 | +0.04(+0.15%) |
Nov 08, 2001 | 28.68 | 29.35 | 28.61 | 29.26 | 27,643,534 | +0.73(+2.54%) |
Nov 07, 2001 | 28.75 | 28.98 | 28.35 | 28.54 | 21,074,860 | -0.33(-1.13%) |
Nov 06, 2001 | 28.12 | 28.99 | 27.88 | 28.86 | 23,166,102 | +0.75(+2.66%) |
Nov 05, 2001 | 27.99 | 28.36 | 27.88 | 28.12 | 20,905,256 | +0.59(+2.13%) |
Nov 02, 2001 | 27.27 | 27.85 | 26.89 | 27.53 | 19,262,432 | +0.04(+0.13%) |
Nov 01, 2001 | 26.29 | 27.73 | 26.14 | 27.49 | 25,638,198 | +1.09(+4.12%) |
Oct 31, 2001 | 26.54 | 26.94 | 26.29 | 26.41 | 21,966,458 | +0.05(+0.19%) |
Oct 30, 2001 | 26.65 | 26.82 | 26.34 | 26.35 | 21,064,380 | -0.79(-2.91%) |
Oct 29, 2001 | 28.03 | 28.10 | 27.09 | 27.14 | 19,502,084 | -1.05(-3.73%) |
Oct 26, 2001 | 27.73 | 28.27 | 27.27 | 28.20 | 25,673,912 | +0.73(+2.67%) |
Oct 25, 2001 | 26.72 | 27.53 | 26.14 | 27.46 | 31,039,218 | +0.57(+2.13%) |
Oct 24, 2001 | 27.04 | 27.49 | 26.76 | 26.89 | 22,075,116 | -0.14(-0.51%) |
Oct 23, 2001 | 27.56 | 27.59 | 26.77 | 27.03 | 20,972,822 | -0.25(-0.90%) |
Oct 22, 2001 | 26.94 | 27.41 | 26.84 | 27.28 | 22,437,490 | +0.26(+0.97%) |
Oct 19, 2001 | 26.83 | 27.12 | 26.50 | 27.01 | 22,576,346 | +0.00(+0.00%) |
Oct 18, 2001 | 26.91 | 27.20 | 26.72 | 27.01 | 20,892,846 | +0.07(+0.27%) |
Oct 17, 2001 | 28.10 | 28.11 | 26.85 | 26.94 | 29,907,692 | -0.96(-3.43%) |
Oct 16, 2001 | 28.18 | 28.46 | 27.63 | 27.90 | 22,885,910 | -0.28(-1.00%) |
Oct 15, 2001 | 27.96 | 28.34 | 27.60 | 28.18 | 17,751,292 | -0.10(-0.36%) |
Oct 12, 2001 | 28.24 | 28.38 | 27.20 | 28.28 | 30,496,344 | +0.04(+0.13%) |
Oct 11, 2001 | 27.85 | 28.64 | 27.78 | 28.25 | 34,061,496 | +0.75(+2.74%) |
Oct 10, 2001 | 26.70 | 27.66 | 26.48 | 27.49 | 24,812,098 | +0.79(+2.96%) |
Oct 09, 2001 | 26.69 | 26.96 | 26.41 | 26.70 | 19,544,968 | +0.01(+0.05%) |
Oct 08, 2001 | 26.65 | 27.01 | 26.29 | 26.69 | 21,703,502 | -0.47(-1.74%) |
Oct 05, 2001 | 27.12 | 27.33 | 26.26 | 27.16 | 31,511,078 | +0.04(+0.16%) |
Oct 04, 2001 | 27.88 | 28.07 | 26.91 | 27.12 | 36,720,568 | -0.55(-1.99%) |
Oct 03, 2001 | 27.30 | 27.90 | 27.12 | 27.67 | 35,366,352 | +0.07(+0.26%) |
Oct 02, 2001 | 27.23 | 27.64 | 26.61 | 27.59 | 30,838,174 | +0.30(+1.09%) |