Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 40.15 | 40.81 | 40.08 | 40.26 | 11,525,252 | +0.36(+0.91%) |
Nov 29, 2001 | 40.23 | 40.37 | 39.79 | 39.90 | 7,845,357 | -0.26(-0.64%) |
Nov 28, 2001 | 40.08 | 40.71 | 39.77 | 40.15 | 10,231,002 | -0.06(-0.15%) |
Nov 27, 2001 | 40.56 | 40.75 | 40.03 | 40.21 | 13,237,131 | -0.49(-1.20%) |
Nov 26, 2001 | 40.67 | 40.90 | 40.38 | 40.70 | 10,550,147 | -0.04(-0.09%) |
Nov 23, 2001 | 40.21 | 40.77 | 40.20 | 40.74 | 3,159,948 | +0.50(+1.23%) |
Nov 21, 2001 | 40.53 | 40.60 | 40.04 | 40.24 | 6,834,228 | -0.42(-1.04%) |
Nov 20, 2001 | 40.67 | 40.87 | 40.23 | 40.67 | 8,679,107 | -0.04(-0.09%) |
Nov 19, 2001 | 39.86 | 40.78 | 39.86 | 40.70 | 10,908,330 | +0.47(+1.18%) |
Nov 16, 2001 | 40.88 | 40.88 | 39.90 | 40.23 | 14,462,073 | -0.66(-1.61%) |
Nov 15, 2001 | 40.58 | 41.06 | 40.36 | 40.88 | 11,576,891 | +0.53(+1.30%) |
Nov 14, 2001 | 40.59 | 40.74 | 40.19 | 40.36 | 13,134,676 | +0.74(+1.88%) |
Nov 13, 2001 | 40.81 | 40.85 | 39.61 | 39.61 | 14,412,216 | -0.96(-2.37%) |
Nov 12, 2001 | 39.83 | 40.65 | 39.42 | 40.58 | 8,904,152 | +0.35(+0.87%) |
Nov 09, 2001 | 39.83 | 40.34 | 39.34 | 40.23 | 6,911,206 | +0.44(+1.10%) |
Nov 08, 2001 | 39.86 | 40.45 | 39.42 | 39.79 | 11,757,831 | +0.50(+1.26%) |
Nov 07, 2001 | 40.04 | 40.15 | 38.99 | 39.29 | 11,262,403 | -0.82(-2.04%) |
Nov 06, 2001 | 39.46 | 40.23 | 39.17 | 40.11 | 12,027,803 | +0.76(+1.93%) |
Nov 05, 2001 | 38.80 | 39.64 | 38.25 | 39.35 | 9,370,543 | +0.68(+1.76%) |
Nov 02, 2001 | 37.82 | 38.83 | 37.79 | 38.67 | 7,936,580 | +0.53(+1.40%) |
Nov 01, 2001 | 37.38 | 38.66 | 37.13 | 38.14 | 11,782,212 | +0.61(+1.63%) |
Oct 31, 2001 | 37.01 | 38.20 | 36.98 | 37.53 | 9,635,447 | +0.58(+1.58%) |
Oct 30, 2001 | 37.60 | 37.78 | 36.77 | 36.94 | 9,718,041 | -0.95(-2.50%) |
Oct 29, 2001 | 38.62 | 38.74 | 37.75 | 37.89 | 8,252,301 | -1.11(-2.85%) |
Oct 26, 2001 | 38.80 | 39.29 | 38.33 | 39.00 | 7,018,045 | +0.09(+0.23%) |
Oct 25, 2001 | 37.82 | 38.91 | 37.61 | 38.91 | 9,441,220 | +0.60(+1.56%) |
Oct 24, 2001 | 38.67 | 38.83 | 38.28 | 38.31 | 7,164,742 | -0.09(-0.25%) |
Oct 23, 2001 | 38.72 | 39.10 | 38.07 | 38.41 | 8,476,388 | -0.31(-0.81%) |
Oct 22, 2001 | 38.55 | 39.13 | 38.02 | 38.72 | 8,963,735 | +0.02(+0.06%) |
Oct 19, 2001 | 38.07 | 38.75 | 37.67 | 38.70 | 8,279,285 | +0.81(+2.14%) |
Oct 18, 2001 | 38.20 | 38.55 | 37.54 | 37.89 | 10,723,691 | -0.23(-0.61%) |
Oct 17, 2001 | 38.88 | 39.23 | 38.07 | 38.12 | 9,092,900 | -0.67(-1.73%) |
Oct 16, 2001 | 39.04 | 39.42 | 38.33 | 38.80 | 9,269,731 | -0.25(-0.64%) |
Oct 15, 2001 | 38.42 | 39.04 | 38.26 | 39.04 | 8,574,049 | +0.42(+1.10%) |
Oct 12, 2001 | 38.58 | 38.69 | 37.82 | 38.62 | 14,710,952 | -0.43(-1.10%) |
Oct 11, 2001 | 39.39 | 39.97 | 38.58 | 39.05 | 16,793,614 | -0.10(-0.26%) |
Oct 10, 2001 | 38.20 | 39.20 | 38.11 | 39.15 | 12,987,568 | +1.13(+2.98%) |
Oct 09, 2001 | 37.60 | 38.11 | 37.23 | 38.02 | 11,051,465 | +0.71(+1.90%) |
Oct 08, 2001 | 38.26 | 38.26 | 37.20 | 37.31 | 9,179,877 | -0.94(-2.46%) |
Oct 05, 2001 | 37.61 | 38.26 | 37.23 | 38.26 | 12,961,954 | +0.66(+1.75%) |
Oct 04, 2001 | 38.55 | 38.66 | 37.54 | 37.60 | 13,969,795 | -0.90(-2.33%) |
Oct 03, 2001 | 37.88 | 39.04 | 37.60 | 38.50 | 19,110,088 | +0.82(+2.19%) |
Oct 02, 2001 | 36.54 | 37.96 | 36.36 | 37.67 | 15,620,584 | +1.34(+3.70%) |
Oct 01, 2001 | 36.14 | 36.54 | 35.15 | 36.33 | 16,421,050 | +0.19(+0.53%) |
Sep 28, 2001 | 36.10 | 36.47 | 35.63 | 36.14 | 13,094,817 | +0.08(+0.22%) |
Sep 27, 2001 | 36.12 | 36.28 | 35.12 | 36.06 | 12,665,820 | -0.07(-0.18%) |
Sep 26, 2001 | 36.03 | 36.12 | 35.50 | 36.12 | 16,595,963 | +0.79(+2.23%) |
Sep 25, 2001 | 35.19 | 35.85 | 35.08 | 35.34 | 21,879,666 | +0.82(+2.37%) |
Sep 24, 2001 | 33.95 | 35.03 | 33.59 | 34.52 | 19,041,466 | +1.91(+5.87%) |
Sep 21, 2001 | 32.23 | 33.55 | 32.05 | 32.61 | 22,523,162 | -0.47(-1.43%) |
Sep 20, 2001 | 33.11 | 33.54 | 32.86 | 33.08 | 17,335,750 | -0.10(-0.31%) |
Sep 19, 2001 | 33.06 | 33.64 | 32.26 | 33.18 | 16,048,486 | +0.07(+0.22%) |
Sep 18, 2001 | 32.85 | 33.84 | 32.24 | 33.11 | 14,396,190 | +0.99(+3.07%) |
Sep 17, 2001 | 32.12 | 33.66 | 30.66 | 32.12 | 23,972,602 | -1.63(-4.82%) |
Sep 10, 2001 | 33.22 | 34.31 | 32.88 | 33.75 | 9,213,983 | +0.01(+0.02%) |
Sep 07, 2001 | 34.24 | 34.24 | 32.94 | 33.74 | 14,288,530 | -0.84(-2.43%) |
Sep 06, 2001 | 35.74 | 36.26 | 34.31 | 34.58 | 14,222,509 | -1.30(-3.62%) |
Sep 05, 2001 | 35.28 | 36.03 | 34.31 | 35.88 | 13,468,751 | +0.51(+1.44%) |