Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 19.23 | 19.41 | 19.06 | 19.06 | 10,761,025 | -0.33(-1.68%) |
Dec 28, 2001 | 19.35 | 19.64 | 19.28 | 19.38 | 8,159,619 | -0.06(-0.29%) |
Dec 27, 2001 | 18.89 | 19.47 | 18.87 | 19.44 | 9,944,116 | +0.49(+2.56%) |
Dec 26, 2001 | 18.89 | 19.17 | 18.87 | 18.95 | 9,493,820 | +0.00(+0.00%) |
Dec 24, 2001 | 19.01 | 19.12 | 18.91 | 18.95 | 3,850,428 | +0.02(+0.11%) |
Dec 21, 2001 | 19.59 | 19.59 | 18.93 | 18.93 | 20,231,434 | -0.45(-2.32%) |
Dec 20, 2001 | 19.46 | 19.47 | 19.22 | 19.38 | 10,277,355 | -0.07(-0.37%) |
Dec 19, 2001 | 19.29 | 19.53 | 19.18 | 19.45 | 10,844,210 | +0.16(+0.83%) |
Dec 18, 2001 | 19.55 | 19.60 | 19.29 | 19.29 | 10,301,763 | -0.12(-0.64%) |
Dec 17, 2001 | 18.99 | 19.47 | 18.95 | 19.42 | 17,494,044 | +0.47(+2.46%) |
Dec 14, 2001 | 19.03 | 19.11 | 18.88 | 18.95 | 12,658,344 | -0.13(-0.69%) |
Dec 13, 2001 | 18.95 | 19.17 | 18.83 | 19.08 | 12,542,781 | +0.06(+0.34%) |
Dec 12, 2001 | 19.22 | 19.31 | 18.97 | 19.02 | 10,300,766 | -0.20(-1.02%) |
Dec 11, 2001 | 19.39 | 19.39 | 19.17 | 19.22 | 11,114,686 | -0.18(-0.93%) |
Dec 10, 2001 | 19.17 | 19.47 | 19.09 | 19.40 | 12,623,227 | +0.18(+0.94%) |
Dec 07, 2001 | 19.55 | 19.57 | 19.03 | 19.22 | 11,658,627 | -0.28(-1.44%) |
Dec 06, 2001 | 19.29 | 19.56 | 19.25 | 19.50 | 12,309,415 | +0.16(+0.85%) |
Dec 05, 2001 | 19.35 | 19.53 | 19.11 | 19.33 | 13,752,951 | +0.07(+0.35%) |
Dec 04, 2001 | 19.13 | 19.31 | 18.91 | 19.26 | 10,708,722 | +0.20(+1.07%) |
Dec 03, 2001 | 18.91 | 19.28 | 18.85 | 19.06 | 12,430,207 | +0.19(+1.00%) |
Nov 30, 2001 | 19.07 | 19.16 | 18.83 | 18.87 | 14,776,577 | -0.18(-0.97%) |
Nov 29, 2001 | 19.23 | 19.33 | 18.89 | 19.06 | 13,846,597 | -0.16(-0.82%) |
Nov 28, 2001 | 19.28 | 19.57 | 19.19 | 19.21 | 12,596,578 | -0.06(-0.31%) |
Nov 27, 2001 | 19.51 | 19.59 | 19.12 | 19.27 | 19,864,074 | -0.34(-1.74%) |
Nov 26, 2001 | 19.63 | 19.74 | 19.52 | 19.61 | 12,784,865 | -0.06(-0.31%) |
Nov 23, 2001 | 19.77 | 19.78 | 19.60 | 19.67 | 3,845,446 | +0.00(+0.02%) |
Nov 21, 2001 | 19.94 | 19.95 | 19.59 | 19.67 | 8,620,625 | -0.08(-0.43%) |
Nov 20, 2001 | 20.08 | 20.14 | 19.71 | 19.75 | 9,078,143 | -0.28(-1.40%) |
Nov 19, 2001 | 20.28 | 20.34 | 19.93 | 20.04 | 11,230,996 | -0.16(-0.80%) |
Nov 16, 2001 | 20.42 | 20.55 | 20.00 | 20.20 | 13,178,625 | -0.22(-1.08%) |
Nov 15, 2001 | 19.98 | 20.42 | 19.83 | 20.42 | 11,995,104 | +0.64(+3.25%) |
Nov 14, 2001 | 19.63 | 19.83 | 19.57 | 19.77 | 12,712,639 | +0.14(+0.74%) |
Nov 13, 2001 | 19.87 | 19.95 | 19.55 | 19.63 | 15,093,379 | -0.24(-1.23%) |
Nov 12, 2001 | 20.06 | 20.23 | 19.83 | 19.87 | 7,450,802 | -0.27(-1.36%) |
Nov 09, 2001 | 20.16 | 20.45 | 20.08 | 20.15 | 9,808,878 | +0.10(+0.48%) |
Nov 08, 2001 | 19.98 | 20.39 | 19.94 | 20.05 | 16,489,096 | +0.04(+0.18%) |
Nov 07, 2001 | 20.26 | 20.46 | 19.90 | 20.02 | 11,533,850 | -0.24(-1.19%) |
Nov 06, 2001 | 20.40 | 20.46 | 20.02 | 20.26 | 13,974,862 | -0.30(-1.46%) |
Nov 05, 2001 | 20.67 | 20.85 | 20.43 | 20.56 | 10,855,168 | -0.06(-0.29%) |
Nov 02, 2001 | 20.50 | 20.68 | 20.14 | 20.62 | 9,523,209 | +0.08(+0.41%) |
Nov 01, 2001 | 20.08 | 20.65 | 19.98 | 20.53 | 16,920,464 | +0.53(+2.67%) |
Oct 31, 2001 | 19.79 | 20.28 | 19.74 | 20.00 | 12,174,924 | +0.20(+1.03%) |
Oct 30, 2001 | 19.83 | 20.00 | 19.67 | 19.79 | 16,421,104 | -0.36(-1.77%) |
Oct 29, 2001 | 20.36 | 20.52 | 19.98 | 20.15 | 12,282,018 | -0.17(-0.83%) |
Oct 26, 2001 | 20.15 | 20.62 | 20.12 | 20.32 | 10,122,939 | +0.17(+0.84%) |
Oct 25, 2001 | 20.02 | 20.34 | 19.91 | 20.15 | 12,329,837 | +0.04(+0.18%) |
Oct 24, 2001 | 20.20 | 20.46 | 20.04 | 20.12 | 19,247,408 | +0.10(+0.48%) |
Oct 23, 2001 | 20.58 | 20.58 | 19.69 | 20.02 | 23,442,032 | -0.52(-2.54%) |
Oct 22, 2001 | 20.74 | 20.82 | 20.28 | 20.54 | 14,489,912 | -0.48(-2.27%) |
Oct 19, 2001 | 21.00 | 21.12 | 20.87 | 21.02 | 9,900,033 | +0.10(+0.48%) |
Oct 18, 2001 | 20.96 | 21.22 | 20.82 | 20.92 | 13,506,136 | -0.22(-1.04%) |
Oct 17, 2001 | 21.22 | 21.34 | 20.88 | 21.14 | 16,784,728 | +0.22(+1.06%) |
Oct 16, 2001 | 21.04 | 21.20 | 20.86 | 20.92 | 15,594,980 | -0.04(-0.21%) |
Oct 15, 2001 | 20.84 | 21.06 | 20.80 | 20.96 | 10,964,255 | -0.04(-0.17%) |
Oct 12, 2001 | 21.22 | 21.31 | 20.74 | 21.00 | 16,093,095 | -0.22(-1.04%) |
Oct 11, 2001 | 21.56 | 21.75 | 20.99 | 21.22 | 21,714,570 | -0.50(-2.31%) |
Oct 10, 2001 | 21.78 | 21.92 | 21.62 | 21.72 | 12,932,805 | -0.14(-0.64%) |
Oct 09, 2001 | 21.88 | 22.05 | 21.79 | 21.86 | 11,878,545 | -0.02(-0.07%) |
Oct 08, 2001 | 21.87 | 21.96 | 21.65 | 21.88 | 8,628,097 | +0.01(+0.06%) |
Oct 05, 2001 | 21.94 | 22.06 | 21.61 | 21.87 | 12,817,741 | -0.20(-0.89%) |
Oct 04, 2001 | 22.38 | 22.38 | 21.70 | 22.06 | 19,434,698 | +0.04(+0.16%) |
Oct 03, 2001 | 22.36 | 22.48 | 21.76 | 22.03 | 23,131,708 | -0.34(-1.51%) |
Oct 02, 2001 | 22.30 | 22.46 | 21.90 | 22.36 | 18,170,234 | +0.16(+0.72%) |