Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 21.72 | 21.76 | 21.47 | 21.59 | 19,479,940 | -0.03(-0.13%) |
Nov 29, 2001 | 21.56 | 21.76 | 21.42 | 21.62 | 15,117,480 | +0.20(+0.94%) |
Nov 28, 2001 | 21.45 | 21.61 | 21.25 | 21.42 | 16,659,801 | -0.14(-0.67%) |
Nov 27, 2001 | 21.66 | 21.90 | 21.36 | 21.56 | 30,036,800 | -0.24(-1.11%) |
Nov 26, 2001 | 21.97 | 22.08 | 21.56 | 21.81 | 16,873,550 | -0.39(-1.74%) |
Nov 23, 2001 | 21.79 | 22.31 | 21.60 | 22.19 | 7,424,584 | +0.32(+1.48%) |
Nov 21, 2001 | 22.11 | 22.34 | 21.82 | 21.87 | 14,143,830 | -0.05(-0.21%) |
Nov 20, 2001 | 21.92 | 22.19 | 21.71 | 21.91 | 25,523,122 | +0.55(+2.57%) |
Nov 19, 2001 | 21.59 | 21.65 | 21.22 | 21.37 | 24,780,890 | -0.31(-1.41%) |
Nov 16, 2001 | 21.54 | 21.71 | 21.32 | 21.67 | 32,963,296 | +0.20(+0.94%) |
Nov 15, 2001 | 22.00 | 22.00 | 21.24 | 21.47 | 40,304,388 | -0.87(-3.90%) |
Nov 14, 2001 | 23.03 | 23.29 | 22.18 | 22.34 | 29,749,780 | -1.04(-4.44%) |
Nov 13, 2001 | 23.10 | 23.43 | 23.03 | 23.38 | 14,877,922 | +0.25(+1.10%) |
Nov 12, 2001 | 22.75 | 23.21 | 22.75 | 23.13 | 11,825,152 | -0.11(-0.47%) |
Nov 09, 2001 | 23.03 | 23.32 | 22.98 | 23.24 | 13,660,555 | +0.43(+1.90%) |
Nov 08, 2001 | 22.68 | 22.88 | 22.60 | 22.80 | 17,973,650 | +0.24(+1.07%) |
Nov 07, 2001 | 22.52 | 22.82 | 22.31 | 22.56 | 18,896,548 | -0.23(-0.99%) |
Nov 06, 2001 | 22.43 | 22.80 | 22.09 | 22.79 | 20,710,818 | +0.05(+0.20%) |
Nov 05, 2001 | 23.09 | 23.14 | 22.52 | 22.74 | 19,077,906 | -0.21(-0.93%) |
Nov 02, 2001 | 22.98 | 23.05 | 22.73 | 22.95 | 11,663,368 | -0.42(-1.80%) |
Nov 01, 2001 | 22.77 | 23.40 | 22.54 | 23.38 | 16,727,702 | +0.60(+2.64%) |
Oct 31, 2001 | 22.78 | 23.32 | 22.72 | 22.77 | 17,375,706 | -0.01(-0.03%) |
Oct 30, 2001 | 22.95 | 23.13 | 22.67 | 22.78 | 18,541,800 | -0.70(-3.00%) |
Oct 29, 2001 | 23.46 | 23.66 | 23.37 | 23.48 | 12,995,230 | -0.22(-0.93%) |
Oct 26, 2001 | 23.32 | 23.79 | 23.27 | 23.70 | 13,177,627 | +0.29(+1.23%) |
Oct 25, 2001 | 22.69 | 23.43 | 22.69 | 23.42 | 18,403,746 | +0.40(+1.76%) |
Oct 24, 2001 | 23.38 | 23.40 | 22.97 | 23.01 | 22,422,544 | -0.58(-2.47%) |
Oct 23, 2001 | 23.48 | 23.97 | 23.36 | 23.59 | 15,601,794 | -0.14(-0.61%) |
Oct 22, 2001 | 23.38 | 23.87 | 23.21 | 23.74 | 12,688,637 | +0.33(+1.43%) |
Oct 19, 2001 | 23.26 | 23.61 | 22.87 | 23.40 | 20,159,990 | +0.08(+0.35%) |
Oct 18, 2001 | 23.55 | 23.82 | 23.18 | 23.32 | 16,578,909 | -0.60(-2.51%) |
Oct 17, 2001 | 24.13 | 24.45 | 23.91 | 23.92 | 14,851,420 | -0.18(-0.74%) |
Oct 16, 2001 | 24.05 | 24.25 | 23.85 | 24.10 | 11,882,314 | +0.06(+0.24%) |
Oct 15, 2001 | 24.22 | 24.36 | 23.91 | 24.05 | 11,539,691 | -0.37(-1.51%) |
Oct 12, 2001 | 24.30 | 24.56 | 23.96 | 24.41 | 19,760,552 | +0.12(+0.47%) |
Oct 11, 2001 | 24.41 | 24.65 | 24.11 | 24.30 | 18,624,944 | -0.11(-0.45%) |
Oct 10, 2001 | 23.70 | 24.53 | 23.61 | 24.41 | 18,107,200 | +0.70(+2.97%) |
Oct 09, 2001 | 23.79 | 23.81 | 23.31 | 23.70 | 12,487,706 | +0.07(+0.29%) |
Oct 08, 2001 | 23.32 | 23.82 | 23.10 | 23.64 | 15,242,196 | +0.14(+0.61%) |
Oct 05, 2001 | 23.76 | 23.84 | 23.07 | 23.49 | 19,807,320 | +0.06(+0.27%) |
Oct 04, 2001 | 22.92 | 23.84 | 22.90 | 23.43 | 20,814,056 | +0.43(+1.86%) |
Oct 03, 2001 | 22.86 | 23.12 | 22.52 | 23.00 | 22,395,696 | -0.09(-0.38%) |
Oct 02, 2001 | 22.56 | 23.09 | 22.28 | 23.09 | 18,902,784 | +0.52(+2.30%) |
Oct 01, 2001 | 22.66 | 22.95 | 21.97 | 22.57 | 17,382,460 | -0.18(-0.79%) |
Sep 28, 2001 | 22.80 | 22.86 | 22.46 | 22.75 | 24,361,532 | +0.57(+2.55%) |
Sep 27, 2001 | 21.19 | 22.26 | 21.07 | 22.18 | 23,060,502 | +1.39(+6.69%) |
Sep 26, 2001 | 21.22 | 21.33 | 20.66 | 20.79 | 19,918,178 | -0.16(-0.74%) |
Sep 25, 2001 | 20.56 | 20.96 | 20.35 | 20.94 | 26,943,326 | +0.24(+1.17%) |
Sep 24, 2001 | 20.78 | 21.27 | 20.44 | 20.70 | 24,294,496 | +0.02(+0.08%) |
Sep 21, 2001 | 20.49 | 21.39 | 20.21 | 20.69 | 36,985,384 | -0.69(-3.21%) |
Sep 20, 2001 | 21.62 | 21.79 | 21.25 | 21.37 | 22,444,716 | -0.80(-3.62%) |
Sep 19, 2001 | 22.79 | 22.80 | 20.86 | 22.17 | 26,673,108 | -0.62(-2.71%) |
Sep 18, 2001 | 23.18 | 23.24 | 22.53 | 22.79 | 17,474,092 | -0.39(-1.67%) |
Sep 17, 2001 | 23.81 | 23.93 | 22.96 | 23.18 | 28,852,866 | -0.63(-2.64%) |
Sep 10, 2001 | 23.50 | 23.87 | 23.32 | 23.81 | 18,665,996 | +0.20(+0.83%) |
Sep 07, 2001 | 23.37 | 23.84 | 23.29 | 23.61 | 17,508,390 | +0.00(+0.00%) |
Sep 06, 2001 | 23.78 | 23.96 | 23.44 | 23.61 | 17,837,500 | -0.18(-0.78%) |
Sep 05, 2001 | 23.58 | 23.84 | 23.15 | 23.80 | 16,565,744 | +0.27(+1.15%) |