Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |
Dec 03, 2001 | 38.12 | 38.73 | 38.11 | 38.45 | 12,461,425 | +0.04(+0.10%) |
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%) |