Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 17.67 | 18.00 | 17.67 | 17.71 | 4,560,789 | -0.09(-0.49%) |
Dec 28, 2001 | 18.00 | 18.02 | 17.74 | 17.80 | 5,470,018 | -0.09(-0.49%) |
Dec 27, 2001 | 17.64 | 18.00 | 17.43 | 17.88 | 7,236,907 | +0.42(+2.41%) |
Dec 26, 2001 | 17.23 | 17.62 | 17.21 | 17.46 | 5,122,499 | +0.17(+0.97%) |
Dec 24, 2001 | 17.36 | 17.43 | 17.29 | 17.29 | 1,914,566 | -0.03(-0.19%) |
Dec 21, 2001 | 17.36 | 17.48 | 17.19 | 17.33 | 9,093,628 | +0.17(+0.97%) |
Dec 20, 2001 | 17.50 | 17.62 | 17.16 | 17.16 | 6,776,090 | -0.35(-1.99%) |
Dec 19, 2001 | 17.48 | 17.72 | 17.48 | 17.51 | 6,450,394 | -0.15(-0.87%) |
Dec 18, 2001 | 17.65 | 17.84 | 17.48 | 17.66 | 5,122,649 | +0.23(+1.30%) |
Dec 17, 2001 | 17.95 | 18.00 | 17.43 | 17.43 | 8,054,510 | -0.50(-2.76%) |
Dec 14, 2001 | 17.46 | 18.12 | 17.43 | 17.93 | 11,613,251 | +0.78(+4.52%) |
Dec 13, 2001 | 16.89 | 17.27 | 16.83 | 17.15 | 9,217,390 | +0.00(+0.00%) |
Dec 12, 2001 | 17.86 | 17.90 | 17.03 | 17.15 | 12,136,995 | -0.58(-3.25%) |
Dec 11, 2001 | 17.73 | 17.90 | 17.66 | 17.73 | 9,426,947 | -0.35(-1.92%) |
Dec 10, 2001 | 18.10 | 18.39 | 17.97 | 18.08 | 6,377,901 | +0.08(+0.45%) |
Dec 07, 2001 | 18.51 | 18.51 | 17.94 | 18.00 | 6,737,825 | -0.48(-2.61%) |
Dec 06, 2001 | 18.30 | 18.55 | 18.27 | 18.48 | 7,488,914 | +0.09(+0.51%) |
Dec 05, 2001 | 18.00 | 18.40 | 17.84 | 18.38 | 6,574,305 | +0.41(+2.27%) |
Dec 04, 2001 | 18.04 | 18.04 | 17.80 | 17.98 | 6,259,969 | +0.10(+0.56%) |
Dec 03, 2001 | 18.08 | 18.30 | 17.80 | 17.88 | 8,356,739 | -0.08(-0.45%) |
Nov 30, 2001 | 17.99 | 18.08 | 17.79 | 17.96 | 6,246,217 | +0.03(+0.19%) |
Nov 29, 2001 | 17.80 | 18.03 | 17.77 | 17.92 | 4,339,723 | +0.02(+0.11%) |
Nov 28, 2001 | 18.07 | 18.13 | 17.73 | 17.90 | 11,713,396 | -0.17(-0.96%) |
Nov 27, 2001 | 18.21 | 18.22 | 18.00 | 18.08 | 8,700,970 | -0.25(-1.39%) |
Nov 26, 2001 | 18.28 | 18.57 | 18.24 | 18.33 | 7,615,815 | -0.08(-0.44%) |
Nov 23, 2001 | 18.32 | 18.47 | 18.26 | 18.41 | 1,924,281 | +0.23(+1.25%) |
Nov 21, 2001 | 18.10 | 18.20 | 18.00 | 18.18 | 4,500,553 | -0.03(-0.15%) |
Nov 20, 2001 | 18.35 | 18.48 | 18.18 | 18.21 | 7,493,548 | -0.43(-2.30%) |
Nov 19, 2001 | 18.74 | 18.90 | 18.36 | 18.64 | 5,051,650 | -0.10(-0.54%) |
Nov 16, 2001 | 19.07 | 19.07 | 18.73 | 18.74 | 8,468,693 | -0.23(-1.23%) |
Nov 15, 2001 | 18.56 | 18.97 | 18.45 | 18.97 | 6,801,799 | +0.55(+2.98%) |
Nov 14, 2001 | 18.20 | 18.52 | 18.20 | 18.43 | 7,865,580 | +0.05(+0.29%) |
Nov 13, 2001 | 18.16 | 18.43 | 18.07 | 18.37 | 7,987,398 | +0.47(+2.62%) |
Nov 12, 2001 | 17.92 | 18.03 | 17.48 | 17.90 | 4,892,464 | +0.12(+0.68%) |
Nov 09, 2001 | 17.51 | 17.90 | 17.39 | 17.78 | 7,065,315 | +0.19(+1.06%) |
Nov 08, 2001 | 18.06 | 18.15 | 17.31 | 17.60 | 12,048,658 | -0.48(-2.66%) |
Nov 07, 2001 | 18.12 | 18.24 | 17.90 | 18.08 | 5,082,591 | +0.01(+0.07%) |
Nov 06, 2001 | 17.88 | 18.16 | 17.84 | 18.06 | 4,758,539 | +0.15(+0.82%) |
Nov 05, 2001 | 17.96 | 18.06 | 17.68 | 17.92 | 6,127,388 | -0.01(-0.04%) |
Nov 02, 2001 | 17.73 | 18.05 | 17.64 | 17.92 | 4,916,529 | +0.39(+2.25%) |
Nov 01, 2001 | 17.46 | 17.70 | 17.27 | 17.53 | 7,480,544 | +0.09(+0.50%) |
Oct 31, 2001 | 17.36 | 17.64 | 17.29 | 17.44 | 9,771,626 | +0.05(+0.31%) |
Oct 30, 2001 | 17.86 | 18.00 | 16.73 | 17.39 | 20,576,242 | -0.86(-4.73%) |
Oct 29, 2001 | 19.10 | 19.33 | 18.25 | 18.25 | 11,343,307 | -1.12(-5.77%) |
Oct 26, 2001 | 18.73 | 19.41 | 18.73 | 19.37 | 4,463,634 | +0.40(+2.12%) |
Oct 25, 2001 | 18.57 | 18.99 | 18.32 | 18.97 | 4,888,428 | +0.24(+1.29%) |
Oct 24, 2001 | 18.60 | 18.81 | 18.47 | 18.73 | 5,453,277 | +0.22(+1.19%) |
Oct 23, 2001 | 18.93 | 19.00 | 18.43 | 18.51 | 6,110,648 | -0.50(-2.61%) |
Oct 22, 2001 | 18.75 | 19.20 | 18.75 | 19.00 | 5,609,623 | -0.12(-0.63%) |
Oct 19, 2001 | 19.07 | 19.14 | 18.74 | 19.12 | 9,287,940 | -0.44(-2.26%) |
Oct 18, 2001 | 19.62 | 19.66 | 19.23 | 19.56 | 7,514,025 | -0.11(-0.54%) |
Oct 17, 2001 | 20.01 | 20.07 | 19.62 | 19.67 | 7,299,386 | -0.20(-1.01%) |
Oct 16, 2001 | 19.80 | 19.96 | 19.70 | 19.87 | 7,150,962 | +0.13(+0.64%) |
Oct 15, 2001 | 19.90 | 20.05 | 19.65 | 19.74 | 7,466,942 | +0.01(+0.07%) |
Oct 12, 2001 | 19.77 | 20.05 | 19.38 | 19.73 | 6,883,260 | -0.37(-1.86%) |
Oct 11, 2001 | 19.70 | 20.14 | 19.65 | 20.10 | 8,538,495 | +0.40(+2.04%) |
Oct 10, 2001 | 19.40 | 19.74 | 19.36 | 19.70 | 7,961,539 | +0.44(+2.29%) |
Oct 09, 2001 | 18.79 | 19.31 | 18.77 | 19.26 | 3,646,628 | +0.29(+1.52%) |
Oct 08, 2001 | 19.29 | 19.29 | 18.91 | 18.97 | 5,364,193 | -0.35(-1.83%) |
Oct 05, 2001 | 19.40 | 19.43 | 19.01 | 19.33 | 6,611,075 | -0.03(-0.14%) |
Oct 04, 2001 | 19.35 | 19.36 | 19.08 | 19.36 | 9,770,729 | +0.19(+0.98%) |
Oct 03, 2001 | 18.53 | 19.21 | 18.41 | 19.17 | 7,500,274 | +0.69(+3.73%) |
Oct 02, 2001 | 18.38 | 18.50 | 18.24 | 18.48 | 5,441,020 | +0.19(+1.06%) |