Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2001 | 26.95 | 27.12 | 26.35 | 26.85 | 2,260,300 | -0.09(-0.35%) |
Oct 31, 2001 | 26.73 | 27.50 | 26.73 | 26.95 | 3,312,000 | +0.21(+0.80%) |
Oct 30, 2001 | 27.00 | 27.00 | 26.25 | 26.73 | 2,194,800 | -0.49(-1.80%) |
Oct 29, 2001 | 28.50 | 28.50 | 27.06 | 27.22 | 3,819,900 | -1.29(-4.51%) |
Oct 26, 2001 | 27.23 | 28.62 | 27.23 | 28.50 | 3,439,400 | +1.27(+4.66%) |
Oct 25, 2001 | 26.43 | 27.35 | 25.85 | 27.23 | 2,184,200 | +0.59(+2.23%) |
Oct 24, 2001 | 26.47 | 26.90 | 25.89 | 26.64 | 2,101,900 | +0.16(+0.62%) |
Oct 23, 2001 | 26.62 | 26.77 | 26.10 | 26.48 | 2,030,400 | +0.10(+0.36%) |
Oct 22, 2001 | 25.77 | 26.60 | 25.68 | 26.38 | 1,965,200 | +0.43(+1.66%) |
Oct 19, 2001 | 25.30 | 25.96 | 25.10 | 25.95 | 2,462,500 | +0.75(+2.98%) |
Oct 18, 2001 | 25.73 | 25.73 | 24.99 | 25.20 | 3,255,000 | -0.80(-3.08%) |
Oct 17, 2001 | 27.05 | 27.08 | 25.93 | 26.00 | 3,213,100 | -1.00(-3.70%) |
Oct 16, 2001 | 26.95 | 27.55 | 26.77 | 27.00 | 4,023,900 | +0.49(+1.85%) |
Oct 15, 2001 | 26.25 | 26.52 | 25.93 | 26.51 | 2,627,300 | +0.59(+2.28%) |
Oct 12, 2001 | 26.15 | 26.20 | 25.62 | 25.92 | 3,027,100 | -0.43(-1.63%) |
Oct 11, 2001 | 26.75 | 26.95 | 26.20 | 26.35 | 3,217,300 | +0.25(+0.96%) |
Oct 10, 2001 | 25.60 | 26.30 | 25.52 | 26.10 | 2,978,300 | +0.60(+2.35%) |
Oct 09, 2001 | 25.88 | 25.94 | 25.15 | 25.50 | 2,604,500 | -0.45(-1.73%) |
Oct 08, 2001 | 25.82 | 26.18 | 25.52 | 25.95 | 2,360,600 | +0.10(+0.39%) |
Oct 05, 2001 | 26.12 | 26.45 | 25.50 | 25.85 | 3,100,000 | -0.30(-1.15%) |
Oct 04, 2001 | 25.88 | 26.75 | 25.55 | 26.15 | 4,524,700 | +0.61(+2.41%) |
Oct 03, 2001 | 24.48 | 25.84 | 24.25 | 25.54 | 3,569,800 | +1.05(+4.31%) |
Oct 02, 2001 | 23.62 | 24.60 | 23.45 | 24.48 | 3,405,800 | +0.86(+3.62%) |
Oct 01, 2001 | 23.10 | 23.73 | 22.85 | 23.62 | 3,354,300 | +0.38(+1.61%) |
Sep 28, 2001 | 22.75 | 23.57 | 22.35 | 23.25 | 4,068,800 | +0.62(+2.76%) |
Sep 27, 2001 | 22.32 | 22.62 | 21.68 | 22.62 | 3,289,400 | +0.30(+1.34%) |
Sep 26, 2001 | 23.45 | 23.45 | 22.04 | 22.32 | 3,231,000 | -1.07(-4.59%) |
Sep 25, 2001 | 22.30 | 23.45 | 22.20 | 23.40 | 6,578,700 | +1.10(+4.93%) |
Sep 24, 2001 | 21.11 | 22.88 | 21.11 | 22.30 | 6,739,900 | +1.18(+5.56%) |
Sep 21, 2001 | 20.82 | 22.12 | 20.05 | 21.12 | 9,420,300 | +0.30(+1.46%) |
Sep 20, 2001 | 23.25 | 23.35 | 20.75 | 20.82 | 9,618,900 | -3.00(-12.61%) |
Sep 19, 2001 | 24.32 | 24.35 | 22.43 | 23.82 | 7,922,100 | -0.71(-2.89%) |
Sep 18, 2001 | 24.05 | 25.01 | 24.00 | 24.54 | 10,802,400 | +0.09(+0.35%) |
Sep 17, 2001 | 28.00 | 28.15 | 23.75 | 24.45 | 19,894,200 | -9.43(-27.83%) |
Sep 06, 2001 | 34.00 | 34.30 | 33.63 | 33.88 | 1,934,600 | -0.09(-0.28%) |
Sep 05, 2001 | 34.00 | 34.30 | 33.65 | 33.98 | 2,587,800 | +0.05(+0.15%) |