Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 22.38 | 22.40 | 22.08 | 22.08 | 17,594,562 | -0.30(-1.36%) |
Dec 28, 2001 | 22.44 | 22.55 | 22.13 | 22.38 | 16,145,330 | +0.03(+0.12%) |
Dec 27, 2001 | 22.47 | 22.49 | 22.16 | 22.35 | 16,446,223 | -0.15(-0.66%) |
Dec 26, 2001 | 22.47 | 22.88 | 22.44 | 22.50 | 11,320,575 | -0.08(-0.37%) |
Dec 24, 2001 | 22.47 | 22.85 | 22.33 | 22.59 | 10,263,389 | -0.13(-0.56%) |
Dec 21, 2001 | 22.99 | 23.27 | 21.95 | 22.71 | 42,840,140 | -0.22(-0.97%) |
Dec 20, 2001 | 23.23 | 23.24 | 22.73 | 22.94 | 24,740,722 | +0.17(+0.73%) |
Dec 19, 2001 | 22.44 | 22.88 | 22.36 | 22.77 | 24,327,920 | +0.25(+1.13%) |
Dec 18, 2001 | 22.71 | 22.84 | 22.49 | 22.52 | 33,785,560 | +0.17(+0.77%) |
Dec 17, 2001 | 21.96 | 22.73 | 21.94 | 22.34 | 35,361,140 | +0.49(+2.26%) |
Dec 14, 2001 | 21.71 | 22.02 | 21.23 | 21.85 | 35,750,296 | -0.03(-0.15%) |
Dec 13, 2001 | 22.16 | 22.44 | 21.83 | 21.88 | 33,101,284 | -0.41(-1.84%) |
Dec 12, 2001 | 22.44 | 22.58 | 21.52 | 22.29 | 38,531,436 | -0.06(-0.27%) |
Dec 11, 2001 | 22.83 | 22.83 | 22.19 | 22.35 | 47,677,172 | -0.55(-2.39%) |
Dec 10, 2001 | 23.77 | 23.88 | 22.84 | 22.90 | 39,935,180 | -0.98(-4.08%) |
Dec 07, 2001 | 23.98 | 24.12 | 23.86 | 23.88 | 17,122,374 | -0.13(-0.53%) |
Dec 06, 2001 | 24.22 | 24.34 | 23.97 | 24.01 | 23,196,186 | -0.11(-0.46%) |
Dec 05, 2001 | 23.99 | 24.20 | 23.88 | 24.12 | 19,989,792 | +0.05(+0.21%) |
Dec 04, 2001 | 24.02 | 24.13 | 23.91 | 24.07 | 17,862,424 | -0.14(-0.57%) |
Dec 03, 2001 | 24.08 | 24.32 | 23.98 | 24.20 | 17,521,640 | +0.21(+0.88%) |
Nov 30, 2001 | 24.18 | 24.24 | 23.93 | 23.99 | 16,990,248 | -0.09(-0.39%) |
Nov 29, 2001 | 23.92 | 24.18 | 23.88 | 24.09 | 16,115,006 | +0.17(+0.72%) |
Nov 28, 2001 | 24.11 | 24.23 | 23.92 | 23.92 | 14,475,709 | -0.24(-0.99%) |
Nov 27, 2001 | 24.14 | 24.40 | 23.97 | 24.16 | 18,617,814 | -0.17(-0.68%) |
Nov 26, 2001 | 24.13 | 24.38 | 23.96 | 24.32 | 19,467,064 | +0.14(+0.57%) |
Nov 23, 2001 | 24.18 | 24.32 | 23.99 | 24.18 | 6,519,466 | +0.01(+0.05%) |
Nov 21, 2001 | 24.01 | 24.27 | 23.99 | 24.17 | 16,447,126 | +0.25(+1.04%) |
Nov 20, 2001 | 23.98 | 24.12 | 23.79 | 23.92 | 21,849,298 | +0.00(+0.00%) |
Nov 19, 2001 | 23.82 | 24.04 | 23.75 | 23.92 | 23,313,150 | +0.25(+1.05%) |
Nov 16, 2001 | 23.76 | 23.77 | 23.49 | 23.67 | 18,990,726 | +0.04(+0.19%) |
Nov 15, 2001 | 23.57 | 23.80 | 23.37 | 23.63 | 17,366,590 | +0.15(+0.64%) |
Nov 14, 2001 | 23.58 | 23.66 | 23.37 | 23.48 | 18,214,398 | -0.11(-0.47%) |
Nov 13, 2001 | 23.38 | 23.59 | 23.23 | 23.59 | 19,128,808 | +0.29(+1.24%) |
Nov 12, 2001 | 23.34 | 23.50 | 23.06 | 23.30 | 12,814,210 | -0.04(-0.17%) |
Nov 09, 2001 | 23.43 | 23.54 | 23.12 | 23.34 | 14,602,780 | -0.09(-0.40%) |
Nov 08, 2001 | 23.48 | 23.60 | 23.27 | 23.43 | 17,718,564 | +0.09(+0.38%) |
Nov 07, 2001 | 23.31 | 23.63 | 23.31 | 23.35 | 20,419,742 | -0.09(-0.40%) |
Nov 06, 2001 | 23.21 | 23.53 | 22.96 | 23.44 | 20,461,798 | +0.19(+0.83%) |
Nov 05, 2001 | 23.57 | 23.76 | 23.16 | 23.25 | 19,946,652 | -0.13(-0.57%) |
Nov 02, 2001 | 23.68 | 23.71 | 23.31 | 23.38 | 18,831,346 | -0.30(-1.26%) |
Nov 01, 2001 | 23.27 | 23.68 | 23.21 | 23.68 | 22,670,210 | +0.47(+2.00%) |
Oct 31, 2001 | 23.49 | 23.54 | 23.14 | 23.21 | 19,776,080 | -0.30(-1.30%) |
Oct 30, 2001 | 23.54 | 23.71 | 23.30 | 23.52 | 18,762,034 | -0.07(-0.28%) |
Oct 29, 2001 | 23.56 | 23.84 | 23.55 | 23.58 | 19,090,000 | -0.07(-0.30%) |
Oct 26, 2001 | 23.45 | 23.79 | 23.35 | 23.66 | 18,560,054 | -0.17(-0.72%) |
Oct 25, 2001 | 23.30 | 23.87 | 23.10 | 23.83 | 23,540,220 | +0.03(+0.12%) |
Oct 24, 2001 | 23.59 | 23.96 | 23.49 | 23.80 | 22,750,894 | +0.17(+0.73%) |
Oct 23, 2001 | 23.77 | 23.81 | 23.38 | 23.63 | 19,359,486 | -0.19(-0.81%) |
Oct 22, 2001 | 23.40 | 23.82 | 23.38 | 23.82 | 22,649,996 | +0.37(+1.58%) |
Oct 19, 2001 | 23.16 | 23.45 | 23.11 | 23.45 | 21,837,024 | +0.26(+1.12%) |
Oct 18, 2001 | 22.99 | 23.38 | 22.99 | 23.19 | 25,042,336 | +0.12(+0.50%) |
Oct 17, 2001 | 22.99 | 23.26 | 22.85 | 23.07 | 25,643,400 | +0.30(+1.34%) |
Oct 16, 2001 | 23.10 | 23.19 | 22.50 | 22.77 | 21,218,634 | -0.15(-0.65%) |
Oct 15, 2001 | 22.66 | 23.16 | 22.64 | 22.92 | 20,245,198 | +0.28(+1.25%) |
Oct 12, 2001 | 22.38 | 22.77 | 22.35 | 22.64 | 24,325,032 | +0.33(+1.49%) |
Oct 11, 2001 | 23.02 | 23.07 | 22.30 | 22.30 | 33,426,002 | -0.83(-3.57%) |
Oct 10, 2001 | 22.57 | 23.22 | 22.44 | 23.13 | 21,323,322 | +0.56(+2.48%) |
Oct 09, 2001 | 22.68 | 22.70 | 22.42 | 22.57 | 13,236,940 | -0.14(-0.63%) |
Oct 08, 2001 | 23.07 | 23.12 | 22.63 | 22.71 | 14,944,647 | -0.44(-1.89%) |
Oct 05, 2001 | 22.73 | 23.24 | 22.70 | 23.15 | 22,984,460 | +0.43(+1.88%) |
Oct 04, 2001 | 22.75 | 22.91 | 22.45 | 22.73 | 26,825,312 | -0.13(-0.56%) |
Oct 03, 2001 | 22.99 | 23.00 | 22.52 | 22.85 | 26,128,764 | -0.14(-0.60%) |
Oct 02, 2001 | 22.77 | 22.99 | 22.49 | 22.99 | 25,753,506 | +0.22(+0.97%) |