Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 20.35 | 20.64 | 19.96 | 20.13 | 7,680,070 | -0.22(-1.10%) |
Dec 28, 2001 | 20.40 | 20.55 | 20.22 | 20.35 | 7,585,673 | -0.05(-0.24%) |
Dec 27, 2001 | 20.16 | 20.40 | 19.97 | 20.40 | 6,253,092 | +0.39(+1.94%) |
Dec 26, 2001 | 19.91 | 20.20 | 19.91 | 20.01 | 4,337,964 | -0.05(-0.24%) |
Dec 24, 2001 | 20.35 | 20.35 | 19.86 | 20.06 | 2,828,426 | -0.03(-0.14%) |
Dec 21, 2001 | 20.16 | 20.20 | 19.91 | 20.09 | 12,659,362 | +0.13(+0.63%) |
Dec 20, 2001 | 20.12 | 20.35 | 19.92 | 19.96 | 7,045,434 | -0.15(-0.73%) |
Dec 19, 2001 | 20.30 | 20.30 | 19.83 | 20.11 | 9,440,168 | -0.26(-1.29%) |
Dec 18, 2001 | 20.40 | 20.62 | 20.11 | 20.37 | 12,970,246 | +0.17(+0.87%) |
Dec 17, 2001 | 20.64 | 20.68 | 20.04 | 20.20 | 6,252,989 | -0.17(-0.86%) |
Dec 14, 2001 | 20.69 | 20.88 | 19.79 | 20.37 | 9,334,138 | -0.61(-2.92%) |
Dec 13, 2001 | 21.37 | 21.54 | 20.69 | 20.98 | 8,288,250 | -0.62(-2.88%) |
Dec 12, 2001 | 21.76 | 21.94 | 21.38 | 21.60 | 7,434,245 | -0.16(-0.71%) |
Dec 11, 2001 | 21.12 | 22.00 | 21.03 | 21.76 | 10,476,482 | +0.75(+3.56%) |
Dec 10, 2001 | 21.37 | 21.71 | 20.69 | 21.01 | 7,665,247 | -0.70(-3.22%) |
Dec 07, 2001 | 21.86 | 22.25 | 21.56 | 21.71 | 8,679,326 | -0.18(-0.84%) |
Dec 06, 2001 | 21.27 | 21.97 | 20.89 | 21.90 | 12,245,021 | +0.86(+4.11%) |
Dec 05, 2001 | 19.91 | 21.27 | 19.80 | 21.03 | 13,277,115 | +1.60(+8.25%) |
Dec 04, 2001 | 19.53 | 19.57 | 18.94 | 19.43 | 8,552,296 | +0.03(+0.15%) |
Dec 03, 2001 | 19.89 | 19.89 | 19.23 | 19.40 | 7,131,597 | -0.49(-2.44%) |
Nov 30, 2001 | 19.93 | 20.16 | 19.57 | 19.89 | 7,021,964 | +0.20(+1.04%) |
Nov 29, 2001 | 19.88 | 19.90 | 19.19 | 19.68 | 7,368,260 | +0.05(+0.25%) |
Nov 28, 2001 | 20.40 | 20.40 | 19.58 | 19.63 | 6,139,650 | -0.84(-4.08%) |
Nov 27, 2001 | 20.40 | 20.69 | 20.21 | 20.47 | 8,042,837 | -0.31(-1.50%) |
Nov 26, 2001 | 20.55 | 20.89 | 20.41 | 20.78 | 5,163,557 | +0.38(+1.86%) |
Nov 23, 2001 | 20.64 | 20.68 | 20.25 | 20.40 | 3,021,236 | +0.15(+0.72%) |
Nov 21, 2001 | 20.67 | 20.71 | 19.83 | 20.25 | 6,451,152 | -0.41(-1.97%) |
Nov 20, 2001 | 20.84 | 21.28 | 20.64 | 20.66 | 12,082,064 | -0.22(-1.07%) |
Nov 19, 2001 | 20.64 | 21.00 | 20.42 | 20.89 | 17,713,904 | +0.72(+3.56%) |
Nov 16, 2001 | 19.91 | 20.74 | 19.82 | 20.17 | 14,165,193 | +0.45(+2.27%) |
Nov 15, 2001 | 18.70 | 19.81 | 18.46 | 19.72 | 14,374,062 | +0.95(+5.07%) |
Nov 14, 2001 | 18.99 | 19.28 | 18.51 | 18.77 | 15,975,218 | +0.21(+1.15%) |
Nov 13, 2001 | 18.41 | 18.92 | 18.37 | 18.55 | 11,960,181 | +0.38(+2.08%) |
Nov 12, 2001 | 18.46 | 18.46 | 17.68 | 18.18 | 16,266,440 | -0.23(-1.27%) |
Nov 09, 2001 | 17.68 | 18.55 | 17.53 | 18.41 | 11,526,488 | +0.11(+0.58%) |
Nov 08, 2001 | 18.17 | 18.99 | 18.02 | 18.30 | 8,530,575 | +0.37(+2.06%) |
Nov 07, 2001 | 17.97 | 18.05 | 17.76 | 17.93 | 10,102,598 | -0.28(-1.55%) |
Nov 06, 2001 | 18.12 | 18.21 | 17.83 | 18.21 | 11,501,267 | -0.40(-2.14%) |
Nov 05, 2001 | 18.70 | 18.94 | 18.46 | 18.61 | 7,411,186 | +0.28(+1.54%) |
Nov 02, 2001 | 18.51 | 18.55 | 18.17 | 18.33 | 7,038,126 | +0.04(+0.21%) |
Nov 01, 2001 | 18.11 | 18.54 | 17.93 | 18.29 | 5,617,530 | +0.23(+1.29%) |
Oct 31, 2001 | 17.92 | 18.41 | 17.78 | 18.06 | 6,008,605 | +0.42(+2.37%) |
Oct 30, 2001 | 17.83 | 18.26 | 17.50 | 17.64 | 7,971,498 | -0.09(-0.49%) |
Oct 29, 2001 | 18.17 | 18.26 | 17.63 | 17.73 | 6,088,385 | -0.45(-2.46%) |
Oct 26, 2001 | 18.21 | 18.84 | 18.01 | 18.18 | 6,084,062 | -0.30(-1.63%) |
Oct 25, 2001 | 17.51 | 18.55 | 17.49 | 18.48 | 9,320,653 | +0.56(+3.15%) |
Oct 24, 2001 | 18.02 | 18.31 | 17.83 | 17.91 | 5,345,146 | -0.08(-0.43%) |
Oct 23, 2001 | 18.31 | 18.41 | 17.87 | 17.99 | 6,931,581 | -0.03(-0.16%) |
Oct 22, 2001 | 17.74 | 18.13 | 17.59 | 18.02 | 8,777,532 | +0.06(+0.32%) |
Oct 19, 2001 | 17.49 | 17.96 | 17.39 | 17.96 | 7,020,420 | +0.57(+3.30%) |
Oct 18, 2001 | 17.97 | 17.99 | 17.30 | 17.39 | 6,995,919 | -0.58(-3.24%) |
Oct 17, 2001 | 19.18 | 19.33 | 17.88 | 17.97 | 9,182,505 | -0.64(-3.44%) |
Oct 16, 2001 | 18.85 | 19.03 | 18.31 | 18.61 | 6,579,211 | +0.01(+0.05%) |
Oct 15, 2001 | 18.52 | 18.83 | 18.36 | 18.60 | 5,580,780 | -0.45(-2.35%) |
Oct 12, 2001 | 18.85 | 19.32 | 18.55 | 19.05 | 8,720,502 | -0.23(-1.21%) |
Oct 11, 2001 | 19.04 | 19.90 | 19.00 | 19.28 | 13,815,809 | +0.53(+2.85%) |
Oct 10, 2001 | 18.26 | 18.92 | 18.11 | 18.75 | 6,749,065 | +0.19(+1.05%) |
Oct 09, 2001 | 18.02 | 18.55 | 17.97 | 18.55 | 6,715,815 | +0.38(+2.08%) |
Oct 08, 2001 | 18.65 | 18.76 | 17.88 | 18.18 | 6,137,797 | -0.48(-2.55%) |
Oct 05, 2001 | 19.18 | 19.19 | 18.27 | 18.65 | 9,588,507 | -0.10(-0.52%) |
Oct 04, 2001 | 19.41 | 19.65 | 18.75 | 18.75 | 13,382,218 | -0.59(-3.06%) |
Oct 03, 2001 | 18.46 | 19.48 | 17.98 | 19.34 | 13,301,512 | +0.88(+4.79%) |
Oct 02, 2001 | 17.63 | 18.46 | 17.58 | 18.46 | 9,742,096 | +0.95(+5.44%) |