Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 26.48 | 26.51 | 26.00 | 26.08 | 10,517,878 | -0.24(-0.89%) |
Nov 29, 2001 | 25.86 | 26.33 | 25.23 | 26.31 | 17,331,724 | +0.39(+1.49%) |
Nov 28, 2001 | 27.30 | 27.40 | 25.72 | 25.92 | 26,111,788 | -1.59(-5.78%) |
Nov 27, 2001 | 27.41 | 27.86 | 27.14 | 27.51 | 11,012,000 | +0.21(+0.78%) |
Nov 26, 2001 | 27.23 | 27.32 | 26.93 | 27.30 | 9,861,894 | +0.07(+0.25%) |
Nov 23, 2001 | 26.69 | 27.23 | 26.69 | 27.23 | 4,527,086 | +0.38(+1.42%) |
Nov 21, 2001 | 27.24 | 27.37 | 26.58 | 26.85 | 7,110,377 | -0.39(-1.42%) |
Nov 20, 2001 | 27.55 | 27.64 | 27.16 | 27.24 | 7,872,244 | -0.48(-1.75%) |
Nov 19, 2001 | 27.38 | 27.82 | 27.36 | 27.72 | 6,910,616 | +0.48(+1.75%) |
Nov 16, 2001 | 27.34 | 27.34 | 26.83 | 27.25 | 8,124,368 | -0.10(-0.35%) |
Nov 15, 2001 | 27.38 | 27.51 | 27.07 | 27.34 | 7,627,498 | -0.07(-0.25%) |
Nov 14, 2001 | 27.58 | 27.65 | 26.79 | 27.41 | 8,350,888 | +0.21(+0.76%) |
Nov 13, 2001 | 27.55 | 27.65 | 26.94 | 27.20 | 11,427,867 | +0.38(+1.42%) |
Nov 12, 2001 | 26.80 | 26.96 | 25.75 | 26.82 | 7,682,609 | -0.17(-0.64%) |
Nov 09, 2001 | 26.82 | 27.17 | 26.28 | 27.00 | 6,551,886 | +0.17(+0.64%) |
Nov 08, 2001 | 26.72 | 27.40 | 26.69 | 26.82 | 9,794,777 | +0.15(+0.54%) |
Nov 07, 2001 | 26.08 | 26.93 | 25.95 | 26.68 | 12,754,155 | +0.73(+2.80%) |
Nov 06, 2001 | 25.31 | 26.20 | 25.19 | 25.95 | 14,389,415 | +0.82(+3.25%) |
Nov 05, 2001 | 25.23 | 25.63 | 25.07 | 25.14 | 9,578,960 | +0.22(+0.89%) |
Nov 02, 2001 | 24.95 | 25.22 | 24.75 | 24.92 | 8,706,292 | -0.21(-0.83%) |
Nov 01, 2001 | 24.95 | 25.30 | 24.31 | 25.12 | 11,851,544 | +0.68(+2.77%) |
Oct 31, 2001 | 24.89 | 25.14 | 24.37 | 24.45 | 9,227,173 | -0.10(-0.42%) |
Oct 30, 2001 | 24.40 | 24.94 | 23.89 | 24.55 | 13,399,435 | -0.14(-0.56%) |
Oct 29, 2001 | 25.65 | 25.84 | 24.65 | 24.69 | 11,196,139 | -1.27(-4.90%) |
Oct 26, 2001 | 25.91 | 26.33 | 25.58 | 25.96 | 9,570,860 | +0.05(+0.19%) |
Oct 25, 2001 | 24.99 | 25.93 | 24.61 | 25.91 | 10,962,964 | +0.87(+3.48%) |
Oct 24, 2001 | 24.85 | 25.16 | 24.70 | 25.04 | 11,168,511 | +0.32(+1.29%) |
Oct 23, 2001 | 24.82 | 25.16 | 24.56 | 24.72 | 12,024,979 | +0.31(+1.27%) |
Oct 22, 2001 | 23.42 | 24.67 | 23.42 | 24.41 | 10,847,389 | +1.00(+4.25%) |
Oct 19, 2001 | 23.61 | 23.62 | 22.81 | 23.42 | 10,693,917 | -0.19(-0.79%) |
Oct 18, 2001 | 23.95 | 24.20 | 23.51 | 23.60 | 10,082,484 | -0.32(-1.33%) |
Oct 17, 2001 | 24.54 | 25.06 | 23.90 | 23.92 | 20,705,234 | +0.46(+1.94%) |
Oct 16, 2001 | 23.51 | 23.85 | 23.12 | 23.46 | 12,830,819 | +0.27(+1.16%) |
Oct 15, 2001 | 22.19 | 23.40 | 22.02 | 23.19 | 12,117,409 | +0.46(+2.01%) |
Oct 12, 2001 | 22.81 | 22.88 | 22.13 | 22.74 | 11,906,077 | -0.37(-1.59%) |
Oct 11, 2001 | 23.19 | 23.82 | 22.77 | 23.10 | 15,427,562 | +0.02(+0.09%) |
Oct 10, 2001 | 22.61 | 23.42 | 22.50 | 23.08 | 12,328,019 | +0.30(+1.34%) |
Oct 09, 2001 | 22.26 | 22.95 | 22.17 | 22.78 | 11,211,327 | +0.35(+1.57%) |
Oct 08, 2001 | 22.47 | 22.88 | 22.16 | 22.43 | 11,297,972 | -0.67(-2.90%) |
Oct 05, 2001 | 23.85 | 23.88 | 22.86 | 23.10 | 13,359,657 | -0.52(-2.20%) |
Oct 04, 2001 | 24.30 | 24.33 | 23.54 | 23.62 | 17,251,300 | -0.35(-1.47%) |
Oct 03, 2001 | 23.86 | 24.39 | 23.71 | 23.97 | 22,786,736 | -0.22(-0.91%) |
Oct 02, 2001 | 23.78 | 24.37 | 23.38 | 24.19 | 14,629,822 | +0.68(+2.91%) |
Oct 01, 2001 | 23.71 | 23.94 | 23.23 | 23.51 | 12,416,399 | -0.10(-0.44%) |
Sep 28, 2001 | 23.23 | 24.20 | 23.01 | 23.61 | 14,902,196 | +0.71(+3.11%) |
Sep 27, 2001 | 22.47 | 23.09 | 21.92 | 22.90 | 9,477,417 | +0.37(+1.63%) |
Sep 26, 2001 | 23.32 | 23.33 | 22.16 | 22.53 | 12,034,670 | -0.46(-1.98%) |
Sep 25, 2001 | 22.50 | 23.25 | 22.21 | 22.99 | 15,977,229 | +0.46(+2.06%) |
Sep 24, 2001 | 21.88 | 22.61 | 21.85 | 22.52 | 19,648,426 | +1.22(+5.71%) |
Sep 21, 2001 | 20.22 | 22.02 | 20.08 | 21.31 | 27,945,360 | -0.51(-2.34%) |
Sep 20, 2001 | 22.92 | 23.33 | 21.64 | 21.82 | 18,178,356 | -1.76(-7.48%) |
Sep 19, 2001 | 24.20 | 24.54 | 22.82 | 23.58 | 19,666,362 | -0.50(-2.10%) |
Sep 18, 2001 | 24.27 | 24.82 | 23.78 | 24.09 | 19,079,810 | -0.28(-1.16%) |
Sep 17, 2001 | 24.20 | 24.76 | 23.51 | 24.37 | 29,585,394 | -1.39(-5.39%) |
Sep 10, 2001 | 25.10 | 25.83 | 24.81 | 25.76 | 13,399,869 | +0.18(+0.70%) |
Sep 07, 2001 | 24.89 | 25.72 | 24.86 | 25.58 | 12,696,440 | +0.04(+0.16%) |
Sep 06, 2001 | 26.27 | 26.27 | 25.23 | 25.54 | 16,315,274 | -0.97(-3.68%) |
Sep 05, 2001 | 27.65 | 27.65 | 26.33 | 26.51 | 15,101,812 | -1.02(-3.72%) |