Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 66.32 | 67.20 | 65.96 | 67.00 | 9,657,915 | +0.67(+1.01%) |
Nov 29, 2001 | 65.44 | 66.39 | 64.81 | 66.32 | 10,573,880 | +1.32(+2.03%) |
Nov 28, 2001 | 66.13 | 66.30 | 64.97 | 65.00 | 10,629,952 | -1.19(-1.80%) |
Nov 27, 2001 | 67.38 | 67.41 | 66.12 | 66.19 | 11,894,429 | -1.23(-1.83%) |
Nov 26, 2001 | 67.18 | 67.47 | 66.77 | 67.43 | 8,375,150 | +0.57(+0.85%) |
Nov 23, 2001 | 66.24 | 66.87 | 65.91 | 66.86 | 2,957,173 | +0.59(+0.88%) |
Nov 21, 2001 | 66.63 | 66.80 | 65.52 | 66.27 | 7,219,886 | -0.64(-0.95%) |
Nov 20, 2001 | 66.28 | 67.70 | 66.22 | 66.91 | 11,132,016 | +0.25(+0.38%) |
Nov 19, 2001 | 66.48 | 67.12 | 65.94 | 66.65 | 8,507,999 | +0.29(+0.44%) |
Nov 16, 2001 | 66.65 | 66.65 | 65.23 | 66.37 | 11,493,123 | -0.14(-0.22%) |
Nov 15, 2001 | 66.13 | 67.43 | 65.98 | 66.51 | 12,100,948 | +0.23(+0.35%) |
Nov 14, 2001 | 67.64 | 67.73 | 65.69 | 66.28 | 13,960,655 | -1.36(-2.01%) |
Nov 13, 2001 | 67.06 | 67.81 | 67.06 | 67.64 | 15,901,623 | +1.07(+1.60%) |
Nov 12, 2001 | 65.50 | 66.60 | 64.94 | 66.57 | 9,676,204 | +0.45(+0.68%) |
Nov 09, 2001 | 65.55 | 66.60 | 65.55 | 66.12 | 8,705,719 | +0.16(+0.24%) |
Nov 08, 2001 | 66.05 | 66.98 | 65.85 | 65.97 | 13,787,262 | -0.02(-0.04%) |
Nov 07, 2001 | 65.52 | 66.77 | 65.51 | 65.99 | 17,476,828 | +0.14(+0.21%) |
Nov 06, 2001 | 63.52 | 66.54 | 63.18 | 65.85 | 14,681,832 | +2.11(+3.31%) |
Nov 05, 2001 | 63.73 | 64.10 | 63.22 | 63.74 | 9,848,907 | +0.27(+0.43%) |
Nov 02, 2001 | 63.26 | 63.93 | 63.04 | 63.47 | 10,726,052 | -0.23(-0.35%) |
Nov 01, 2001 | 62.16 | 63.86 | 61.96 | 63.69 | 13,843,852 | +1.05(+1.68%) |
Oct 31, 2001 | 63.52 | 64.41 | 62.64 | 62.64 | 12,383,725 | -0.34(-0.53%) |
Oct 30, 2001 | 62.48 | 63.61 | 62.46 | 62.97 | 14,880,933 | +0.02(+0.03%) |
Oct 29, 2001 | 64.05 | 64.16 | 62.96 | 62.96 | 12,202,741 | -1.47(-2.28%) |
Oct 26, 2001 | 63.76 | 64.97 | 63.54 | 64.43 | 17,498,912 | +0.29(+0.45%) |
Oct 25, 2001 | 62.63 | 64.25 | 61.87 | 64.14 | 16,706,824 | +1.21(+1.93%) |
Oct 24, 2001 | 61.73 | 63.03 | 61.49 | 62.93 | 14,308,304 | +1.60(+2.61%) |
Oct 23, 2001 | 61.29 | 61.84 | 60.60 | 61.33 | 12,817,812 | +0.32(+0.53%) |
Oct 22, 2001 | 59.50 | 61.31 | 59.06 | 61.00 | 13,153,557 | +1.51(+2.53%) |
Oct 19, 2001 | 58.92 | 59.55 | 58.00 | 59.50 | 20,310,124 | +0.81(+1.37%) |
Oct 18, 2001 | 59.73 | 60.13 | 58.41 | 58.69 | 18,451,970 | -0.95(-1.59%) |
Oct 17, 2001 | 61.61 | 61.84 | 59.64 | 59.64 | 32,643,644 | +0.61(+1.03%) |
Oct 16, 2001 | 59.04 | 59.70 | 57.76 | 59.03 | 20,610,500 | -0.09(-0.15%) |
Oct 15, 2001 | 57.87 | 59.56 | 57.87 | 59.12 | 17,605,362 | +0.67(+1.15%) |
Oct 12, 2001 | 57.21 | 58.54 | 56.80 | 58.45 | 19,843,084 | +0.83(+1.45%) |
Oct 11, 2001 | 56.63 | 57.61 | 55.93 | 57.61 | 19,843,774 | +1.25(+2.21%) |
Oct 10, 2001 | 55.06 | 56.40 | 55.00 | 56.37 | 18,351,902 | +0.06(+0.11%) |
Oct 09, 2001 | 57.09 | 57.09 | 56.08 | 56.30 | 12,983,442 | -0.79(-1.38%) |
Oct 08, 2001 | 56.82 | 57.38 | 56.08 | 57.09 | 12,238,282 | +0.28(+0.49%) |
Oct 05, 2001 | 56.02 | 57.06 | 55.28 | 56.81 | 16,749,611 | +0.41(+0.73%) |
Oct 04, 2001 | 56.31 | 57.31 | 56.11 | 56.40 | 16,882,288 | +0.21(+0.37%) |
Oct 03, 2001 | 53.85 | 56.58 | 53.56 | 56.19 | 19,180,222 | +1.84(+3.39%) |
Oct 02, 2001 | 53.50 | 54.43 | 53.38 | 54.35 | 12,458,776 | +0.61(+1.14%) |
Oct 01, 2001 | 53.16 | 54.18 | 52.94 | 53.74 | 14,969,096 | +0.57(+1.08%) |
Sep 28, 2001 | 52.28 | 53.74 | 52.11 | 53.16 | 19,111,554 | +1.00(+1.91%) |
Sep 27, 2001 | 52.92 | 53.03 | 50.71 | 52.16 | 22,726,242 | -0.75(-1.42%) |
Sep 26, 2001 | 54.74 | 54.74 | 52.34 | 52.92 | 23,780,058 | -1.83(-3.33%) |
Sep 25, 2001 | 54.54 | 55.64 | 54.14 | 54.74 | 21,695,890 | -0.20(-0.37%) |
Sep 24, 2001 | 53.21 | 55.38 | 53.21 | 54.95 | 19,326,528 | +2.49(+4.75%) |
Sep 21, 2001 | 52.51 | 54.19 | 51.87 | 52.45 | 31,684,718 | -1.68(-3.10%) |
Sep 20, 2001 | 54.54 | 55.50 | 53.82 | 54.14 | 26,195,142 | -1.51(-2.71%) |
Sep 19, 2001 | 55.87 | 56.13 | 53.58 | 55.64 | 25,678,584 | -0.23(-0.42%) |
Sep 18, 2001 | 54.48 | 56.08 | 54.30 | 55.87 | 21,229,884 | +1.77(+3.28%) |
Sep 17, 2001 | 54.43 | 55.56 | 53.64 | 54.10 | 26,108,704 | -1.81(-3.24%) |
Sep 10, 2001 | 55.64 | 56.45 | 55.40 | 55.91 | 17,790,488 | -0.07(-0.12%) |
Sep 07, 2001 | 56.74 | 56.89 | 55.64 | 55.98 | 18,127,786 | -0.82(-1.44%) |
Sep 06, 2001 | 58.35 | 58.35 | 56.60 | 56.80 | 15,602,110 | -1.36(-2.34%) |
Sep 05, 2001 | 58.83 | 59.60 | 57.73 | 58.16 | 20,497,838 | -0.66(-1.12%) |