Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 23.82 | 23.88 | 23.58 | 23.64 | 17,246,474 | -0.09(-0.39%) |
Nov 29, 2001 | 23.57 | 23.82 | 23.52 | 23.73 | 16,358,032 | +0.17(+0.72%) |
Nov 28, 2001 | 23.75 | 23.87 | 23.56 | 23.56 | 14,694,013 | -0.23(-0.99%) |
Nov 27, 2001 | 23.79 | 24.04 | 23.61 | 23.80 | 18,898,584 | -0.16(-0.68%) |
Nov 26, 2001 | 23.77 | 24.01 | 23.61 | 23.96 | 19,760,642 | +0.14(+0.57%) |
Nov 23, 2001 | 23.82 | 23.96 | 23.64 | 23.82 | 6,617,784 | +0.01(+0.05%) |
Nov 21, 2001 | 23.65 | 23.91 | 23.63 | 23.81 | 16,695,160 | +0.25(+1.04%) |
Nov 20, 2001 | 23.62 | 23.76 | 23.44 | 23.57 | 22,178,802 | +0.00(+0.00%) |
Nov 19, 2001 | 23.47 | 23.68 | 23.40 | 23.57 | 23,664,730 | +0.25(+1.05%) |
Nov 16, 2001 | 23.40 | 23.41 | 23.14 | 23.32 | 19,277,120 | +0.04(+0.19%) |
Nov 15, 2001 | 23.22 | 23.44 | 23.02 | 23.28 | 17,628,492 | +0.15(+0.64%) |
Nov 14, 2001 | 23.23 | 23.31 | 23.03 | 23.13 | 18,489,084 | -0.11(-0.47%) |
Nov 13, 2001 | 23.03 | 23.24 | 22.88 | 23.24 | 19,417,284 | +0.28(+1.24%) |
Nov 12, 2001 | 22.99 | 23.15 | 22.72 | 22.96 | 13,007,457 | -0.04(-0.17%) |
Nov 09, 2001 | 23.09 | 23.19 | 22.78 | 22.99 | 14,823,001 | -0.09(-0.40%) |
Nov 08, 2001 | 23.14 | 23.25 | 22.93 | 23.09 | 17,985,774 | +0.09(+0.38%) |
Nov 07, 2001 | 22.97 | 23.28 | 22.96 | 23.00 | 20,727,686 | -0.09(-0.40%) |
Nov 06, 2001 | 22.87 | 23.18 | 22.62 | 23.09 | 20,770,376 | +0.19(+0.83%) |
Nov 05, 2001 | 23.22 | 23.41 | 22.81 | 22.90 | 20,247,462 | -0.13(-0.57%) |
Nov 02, 2001 | 23.33 | 23.36 | 22.96 | 23.03 | 19,115,336 | -0.29(-1.26%) |
Nov 01, 2001 | 22.92 | 23.33 | 22.87 | 23.33 | 23,012,094 | +0.46(+2.00%) |
Oct 31, 2001 | 23.14 | 23.19 | 22.80 | 22.87 | 20,074,318 | -0.30(-1.30%) |
Oct 30, 2001 | 23.19 | 23.35 | 22.96 | 23.17 | 19,044,978 | -0.07(-0.28%) |
Oct 29, 2001 | 23.21 | 23.49 | 23.20 | 23.23 | 19,377,892 | -0.07(-0.30%) |
Oct 26, 2001 | 23.10 | 23.44 | 23.00 | 23.31 | 18,839,954 | -0.17(-0.72%) |
Oct 25, 2001 | 22.95 | 23.52 | 22.76 | 23.47 | 23,895,222 | +0.03(+0.12%) |
Oct 24, 2001 | 23.24 | 23.61 | 23.14 | 23.45 | 23,093,994 | +0.17(+0.73%) |
Oct 23, 2001 | 23.42 | 23.46 | 23.03 | 23.28 | 19,651,442 | -0.19(-0.81%) |
Oct 22, 2001 | 23.05 | 23.47 | 23.03 | 23.47 | 22,991,574 | +0.37(+1.58%) |
Oct 19, 2001 | 22.81 | 23.10 | 22.76 | 23.10 | 22,166,342 | +0.26(+1.12%) |
Oct 18, 2001 | 22.65 | 23.03 | 22.65 | 22.85 | 25,419,994 | +0.11(+0.50%) |
Oct 17, 2001 | 22.65 | 22.91 | 22.51 | 22.73 | 26,030,122 | +0.30(+1.34%) |
Oct 16, 2001 | 22.76 | 22.84 | 22.17 | 22.43 | 21,538,626 | -0.15(-0.65%) |
Oct 15, 2001 | 22.32 | 22.82 | 22.31 | 22.58 | 20,550,510 | +0.28(+1.25%) |
Oct 12, 2001 | 22.05 | 22.43 | 22.02 | 22.30 | 24,691,870 | +0.33(+1.49%) |
Oct 11, 2001 | 22.68 | 22.73 | 21.97 | 21.97 | 33,930,092 | -0.81(-3.57%) |
Oct 10, 2001 | 22.24 | 22.88 | 22.11 | 22.79 | 21,644,894 | +0.55(+2.48%) |
Oct 09, 2001 | 22.34 | 22.37 | 22.08 | 22.24 | 13,436,562 | -0.14(-0.63%) |
Oct 08, 2001 | 22.73 | 22.78 | 22.29 | 22.38 | 15,170,023 | -0.43(-1.89%) |
Oct 05, 2001 | 22.39 | 22.90 | 22.37 | 22.81 | 23,331,084 | +0.42(+1.88%) |
Oct 04, 2001 | 22.42 | 22.57 | 22.12 | 22.39 | 27,229,858 | -0.13(-0.56%) |
Oct 03, 2001 | 22.65 | 22.66 | 22.18 | 22.51 | 26,522,806 | -0.14(-0.60%) |
Oct 02, 2001 | 22.43 | 22.65 | 22.16 | 22.65 | 26,141,888 | +0.22(+0.97%) |
Oct 01, 2001 | 21.96 | 22.51 | 21.91 | 22.43 | 32,538,522 | +0.55(+2.49%) |
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,808,456 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,691,632 | +0.65(+3.11%) |
Sep 26, 2001 | 20.19 | 21.04 | 20.06 | 21.04 | 33,928,992 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.18 | 29,567,034 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.12 | 19.25 | 19.66 | 35,146,132 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,189,416 | -0.40(-2.03%) |
Sep 20, 2001 | 19.78 | 20.45 | 19.70 | 19.94 | 33,241,910 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.65 | 20.20 | 33,970,032 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,148,188 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.80 | 20.19 | 20.82 | 49,298,728 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,226,574 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.96 | 20.17 | 20.19 | 32,180,690 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,828,092 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,533,384 | +0.41(+1.94%) |