Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 20.01 | 20.25 | 19.96 | 20.09 | 12,302,011 | +0.08(+0.40%) |
Nov 29, 2001 | 19.31 | 20.01 | 19.27 | 20.01 | 19,800,758 | +0.87(+4.56%) |
Nov 28, 2001 | 19.20 | 19.35 | 19.04 | 19.14 | 20,699,330 | -0.12(-0.62%) |
Nov 27, 2001 | 19.63 | 19.67 | 19.08 | 19.25 | 28,236,818 | -0.41(-2.10%) |
Nov 26, 2001 | 20.11 | 20.11 | 19.63 | 19.67 | 15,431,165 | -0.31(-1.53%) |
Nov 23, 2001 | 20.03 | 20.13 | 19.91 | 19.97 | 7,576,934 | -0.14(-0.72%) |
Nov 21, 2001 | 20.20 | 20.29 | 20.11 | 20.12 | 9,309,510 | -0.18(-0.90%) |
Nov 20, 2001 | 20.44 | 20.47 | 20.13 | 20.30 | 15,247,319 | -0.16(-0.79%) |
Nov 19, 2001 | 20.44 | 20.56 | 20.13 | 20.46 | 13,437,730 | -0.03(-0.17%) |
Nov 16, 2001 | 20.48 | 20.56 | 20.36 | 20.50 | 12,938,784 | +0.06(+0.29%) |
Nov 15, 2001 | 20.31 | 20.56 | 20.25 | 20.44 | 12,380,669 | +0.17(+0.86%) |
Nov 14, 2001 | 20.36 | 20.53 | 20.10 | 20.26 | 20,551,172 | +0.25(+1.23%) |
Nov 13, 2001 | 20.03 | 20.16 | 19.87 | 20.02 | 12,513,095 | +0.06(+0.30%) |
Nov 12, 2001 | 19.77 | 20.14 | 19.66 | 19.96 | 10,857,299 | +0.01(+0.06%) |
Nov 09, 2001 | 19.83 | 20.11 | 19.80 | 19.94 | 13,873,515 | +0.22(+1.10%) |
Nov 08, 2001 | 20.17 | 20.21 | 19.70 | 19.73 | 26,506,122 | -0.63(-3.10%) |
Nov 07, 2001 | 20.49 | 20.68 | 20.31 | 20.36 | 16,237,227 | -0.32(-1.54%) |
Nov 06, 2001 | 20.78 | 20.78 | 20.59 | 20.68 | 13,519,674 | +0.11(+0.52%) |
Nov 05, 2001 | 20.74 | 20.78 | 20.51 | 20.57 | 10,280,165 | +0.01(+0.04%) |
Nov 02, 2001 | 20.27 | 20.61 | 20.19 | 20.56 | 10,336,516 | +0.29(+1.43%) |
Nov 01, 2001 | 20.23 | 20.40 | 20.06 | 20.27 | 15,728,889 | +0.34(+1.71%) |
Oct 31, 2001 | 20.21 | 20.26 | 19.89 | 19.93 | 22,327,420 | -0.38(-1.89%) |
Oct 30, 2001 | 20.44 | 20.49 | 20.19 | 20.32 | 30,786,022 | -0.84(-3.99%) |
Oct 29, 2001 | 21.30 | 21.61 | 21.12 | 21.16 | 8,142,798 | -0.08(-0.38%) |
Oct 26, 2001 | 20.87 | 21.49 | 20.86 | 21.24 | 12,115,347 | +0.20(+0.97%) |
Oct 25, 2001 | 21.02 | 21.12 | 20.70 | 21.04 | 16,994,920 | -0.32(-1.48%) |
Oct 24, 2001 | 21.32 | 21.51 | 21.23 | 21.35 | 13,325,027 | -0.04(-0.18%) |
Oct 23, 2001 | 21.63 | 21.83 | 21.18 | 21.39 | 10,997,003 | -0.24(-1.10%) |
Oct 22, 2001 | 21.19 | 21.76 | 21.19 | 21.63 | 10,283,217 | +0.37(+1.74%) |
Oct 19, 2001 | 21.00 | 21.29 | 20.96 | 21.26 | 10,806,347 | +0.26(+1.24%) |
Oct 18, 2001 | 21.29 | 21.30 | 20.94 | 21.00 | 13,238,386 | -0.30(-1.42%) |
Oct 17, 2001 | 21.48 | 21.55 | 21.21 | 21.30 | 14,401,576 | -0.29(-1.34%) |
Oct 16, 2001 | 21.53 | 21.64 | 21.37 | 21.59 | 10,020,478 | +0.09(+0.42%) |
Oct 15, 2001 | 21.47 | 21.74 | 21.47 | 21.50 | 8,527,162 | -0.07(-0.32%) |
Oct 12, 2001 | 21.53 | 21.78 | 21.32 | 21.57 | 23,597,678 | -0.16(-0.74%) |
Oct 11, 2001 | 21.87 | 22.03 | 21.52 | 21.73 | 17,565,950 | -0.12(-0.57%) |
Oct 10, 2001 | 21.55 | 21.97 | 21.43 | 21.85 | 17,871,422 | +0.14(+0.67%) |
Oct 09, 2001 | 21.64 | 21.71 | 21.47 | 21.71 | 18,315,426 | +0.14(+0.65%) |
Oct 08, 2001 | 21.29 | 21.64 | 21.18 | 21.57 | 10,553,470 | +0.20(+0.96%) |
Oct 05, 2001 | 21.29 | 21.61 | 21.13 | 21.36 | 15,746,030 | +0.13(+0.62%) |
Oct 04, 2001 | 21.17 | 21.29 | 21.09 | 21.23 | 13,946,302 | +0.17(+0.81%) |
Oct 03, 2001 | 21.10 | 21.28 | 20.87 | 21.06 | 13,562,642 | +0.02(+0.10%) |
Oct 02, 2001 | 21.07 | 21.12 | 20.68 | 21.04 | 11,939,013 | +0.01(+0.06%) |
Oct 01, 2001 | 20.57 | 21.05 | 20.47 | 21.03 | 19,400,428 | +0.46(+2.24%) |
Sep 28, 2001 | 20.87 | 20.87 | 20.29 | 20.57 | 21,627,722 | -0.30(-1.45%) |
Sep 27, 2001 | 20.12 | 20.87 | 19.93 | 20.87 | 17,152,470 | +0.91(+4.57%) |
Sep 26, 2001 | 20.10 | 20.18 | 19.86 | 19.96 | 16,495,036 | -0.08(-0.38%) |
Sep 25, 2001 | 20.00 | 20.27 | 19.71 | 20.03 | 18,187,930 | -0.14(-0.70%) |
Sep 24, 2001 | 19.77 | 20.22 | 19.62 | 20.17 | 27,106,032 | +0.29(+1.48%) |
Sep 21, 2001 | 19.72 | 20.02 | 19.31 | 19.88 | 36,684,384 | -0.32(-1.58%) |
Sep 20, 2001 | 20.32 | 20.42 | 20.10 | 20.20 | 21,737,138 | -0.24(-1.19%) |
Sep 19, 2001 | 20.57 | 20.86 | 20.28 | 20.44 | 27,432,400 | -0.13(-0.62%) |
Sep 18, 2001 | 20.95 | 21.10 | 20.23 | 20.57 | 25,759,464 | -0.26(-1.23%) |
Sep 17, 2001 | 20.02 | 21.02 | 19.94 | 20.83 | 30,608,750 | +0.32(+1.56%) |
Sep 10, 2001 | 20.06 | 20.65 | 20.05 | 20.51 | 14,263,045 | +0.46(+2.27%) |
Sep 07, 2001 | 20.36 | 20.49 | 19.90 | 20.05 | 16,554,909 | -0.33(-1.63%) |
Sep 06, 2001 | 20.58 | 20.75 | 20.19 | 20.38 | 15,076,386 | -0.27(-1.32%) |
Sep 05, 2001 | 20.40 | 20.75 | 20.26 | 20.66 | 12,805,418 | +0.24(+1.17%) |