Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 22.46 | 22.52 | 22.23 | 22.29 | 18,292,994 | -0.09(-0.39%) |
Nov 29, 2001 | 22.22 | 22.46 | 22.18 | 22.37 | 17,350,640 | +0.16(+0.72%) |
Nov 28, 2001 | 22.39 | 22.51 | 22.21 | 22.21 | 15,585,648 | -0.22(-0.99%) |
Nov 27, 2001 | 22.42 | 22.66 | 22.26 | 22.43 | 20,045,354 | -0.15(-0.68%) |
Nov 26, 2001 | 22.41 | 22.64 | 22.25 | 22.59 | 20,959,722 | +0.13(+0.57%) |
Nov 23, 2001 | 22.46 | 22.59 | 22.29 | 22.46 | 7,019,352 | +0.01(+0.05%) |
Nov 21, 2001 | 22.30 | 22.54 | 22.28 | 22.45 | 17,708,226 | +0.23(+1.04%) |
Nov 20, 2001 | 22.27 | 22.40 | 22.10 | 22.22 | 23,524,616 | +0.00(+0.00%) |
Nov 19, 2001 | 22.13 | 22.33 | 22.06 | 22.22 | 25,100,710 | +0.23(+1.05%) |
Nov 16, 2001 | 22.06 | 22.07 | 21.82 | 21.99 | 20,446,858 | +0.04(+0.19%) |
Nov 15, 2001 | 21.89 | 22.10 | 21.70 | 21.95 | 18,698,192 | +0.14(+0.64%) |
Nov 14, 2001 | 21.91 | 21.98 | 21.71 | 21.81 | 19,611,004 | -0.10(-0.47%) |
Nov 13, 2001 | 21.71 | 21.91 | 21.58 | 21.91 | 20,595,528 | +0.27(+1.24%) |
Nov 12, 2001 | 21.68 | 21.83 | 21.42 | 21.64 | 13,796,752 | -0.04(-0.17%) |
Nov 09, 2001 | 21.77 | 21.86 | 21.47 | 21.68 | 15,722,463 | -0.09(-0.40%) |
Nov 08, 2001 | 21.81 | 21.92 | 21.62 | 21.77 | 19,077,154 | +0.08(+0.38%) |
Nov 07, 2001 | 21.65 | 21.95 | 21.65 | 21.68 | 21,985,446 | -0.09(-0.40%) |
Nov 06, 2001 | 21.56 | 21.86 | 21.32 | 21.77 | 22,030,726 | +0.18(+0.83%) |
Nov 05, 2001 | 21.89 | 22.07 | 21.51 | 21.59 | 21,476,082 | -0.12(-0.57%) |
Nov 02, 2001 | 21.99 | 22.02 | 21.65 | 21.71 | 20,275,258 | -0.28(-1.26%) |
Nov 01, 2001 | 21.61 | 22.00 | 21.56 | 21.99 | 24,408,472 | +0.43(+2.00%) |
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,292,430 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,200,630 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.15 | 21.87 | 21.91 | 20,553,746 | -0.07(-0.30%) |
Oct 26, 2001 | 21.78 | 22.10 | 21.68 | 21.97 | 19,983,164 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,345,188 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.11 | 24,495,342 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.12 | 21.71 | 21.95 | 20,843,894 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.13 | 21.71 | 22.13 | 24,386,706 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,511,400 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,962,482 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.23 | 21.43 | 27,609,634 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,845,592 | -0.14(-0.65%) |
Oct 15, 2001 | 21.05 | 21.51 | 21.03 | 21.29 | 21,797,520 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.03 | 26,190,178 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.43 | 20.71 | 20.72 | 35,988,976 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,958,310 | +0.52(+2.48%) |
Oct 09, 2001 | 21.07 | 21.09 | 20.82 | 20.96 | 14,251,895 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.10 | 16,090,542 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.59 | 21.09 | 21.50 | 24,746,818 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.86 | 21.11 | 28,882,170 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.23 | 28,132,214 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,728,182 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,512,964 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.69 | 20.05 | 20.63 | 36,920,640 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,978,768 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.84 | 18.91 | 19.84 | 35,987,808 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,361,166 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,278,808 | +0.12(+0.64%) |
Sep 21, 2001 | 17.50 | 18.50 | 17.50 | 18.42 | 55,356,276 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.28 | 18.58 | 18.80 | 35,259,036 | -0.25(-1.30%) |
Sep 19, 2001 | 19.48 | 19.55 | 18.53 | 19.05 | 36,031,340 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.15 | 19.45 | 30,916,906 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.56 | 19.04 | 19.63 | 52,290,180 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.83 | 18.76 | 19.64 | 21,453,926 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,133,420 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.79 | 22,091,944 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.62 | 20.24 | 26,022,074 | +0.39(+1.94%) |