Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 25.56 | 25.59 | 25.09 | 25.16 | 10,899,149 | -0.23(-0.89%) |
Nov 29, 2001 | 24.95 | 25.41 | 24.35 | 25.39 | 17,959,996 | +0.37(+1.49%) |
Nov 28, 2001 | 26.35 | 26.45 | 24.82 | 25.02 | 27,058,334 | -1.53(-5.78%) |
Nov 27, 2001 | 26.45 | 26.89 | 26.19 | 26.55 | 11,411,183 | +0.21(+0.78%) |
Nov 26, 2001 | 26.28 | 26.37 | 25.99 | 26.35 | 10,219,386 | +0.07(+0.25%) |
Nov 23, 2001 | 25.75 | 26.28 | 25.75 | 26.28 | 4,691,192 | +0.37(+1.42%) |
Nov 21, 2001 | 26.29 | 26.41 | 25.65 | 25.91 | 7,368,126 | -0.37(-1.42%) |
Nov 20, 2001 | 26.59 | 26.67 | 26.21 | 26.29 | 8,157,611 | -0.47(-1.75%) |
Nov 19, 2001 | 26.42 | 26.85 | 26.40 | 26.75 | 7,161,124 | +0.46(+1.75%) |
Nov 16, 2001 | 26.39 | 26.39 | 25.89 | 26.29 | 8,418,874 | -0.09(-0.35%) |
Nov 15, 2001 | 26.43 | 26.55 | 26.12 | 26.39 | 7,903,993 | -0.07(-0.25%) |
Nov 14, 2001 | 26.62 | 26.69 | 25.85 | 26.45 | 8,653,606 | +0.20(+0.76%) |
Nov 13, 2001 | 26.59 | 26.68 | 26.00 | 26.25 | 11,842,124 | +0.37(+1.42%) |
Nov 12, 2001 | 25.86 | 26.02 | 24.85 | 25.89 | 7,961,102 | -0.17(-0.64%) |
Nov 09, 2001 | 25.89 | 26.22 | 25.36 | 26.05 | 6,789,390 | +0.17(+0.64%) |
Nov 08, 2001 | 25.79 | 26.44 | 25.75 | 25.89 | 10,149,835 | +0.14(+0.54%) |
Nov 07, 2001 | 25.16 | 25.99 | 25.04 | 25.75 | 13,216,491 | +0.70(+2.80%) |
Nov 06, 2001 | 24.42 | 25.28 | 24.30 | 25.04 | 14,911,028 | +0.79(+3.25%) |
Nov 05, 2001 | 24.35 | 24.74 | 24.20 | 24.26 | 9,926,195 | +0.21(+0.89%) |
Nov 02, 2001 | 24.08 | 24.34 | 23.88 | 24.04 | 9,021,893 | -0.20(-0.83%) |
Nov 01, 2001 | 24.08 | 24.41 | 23.46 | 24.24 | 12,281,160 | +0.65(+2.77%) |
Oct 31, 2001 | 24.02 | 24.26 | 23.52 | 23.59 | 9,561,656 | -0.10(-0.42%) |
Oct 30, 2001 | 23.55 | 24.06 | 23.05 | 23.69 | 13,885,162 | -0.13(-0.56%) |
Oct 29, 2001 | 24.75 | 24.94 | 23.78 | 23.82 | 11,601,996 | -1.23(-4.90%) |
Oct 26, 2001 | 25.00 | 25.40 | 24.68 | 25.05 | 9,917,802 | +0.05(+0.19%) |
Oct 25, 2001 | 24.12 | 25.02 | 23.75 | 25.00 | 11,360,369 | +0.84(+3.48%) |
Oct 24, 2001 | 23.98 | 24.28 | 23.84 | 24.16 | 11,573,367 | +0.31(+1.29%) |
Oct 23, 2001 | 23.95 | 24.28 | 23.70 | 23.86 | 12,460,881 | +0.30(+1.27%) |
Oct 22, 2001 | 22.60 | 23.80 | 22.60 | 23.56 | 11,240,605 | +0.96(+4.25%) |
Oct 19, 2001 | 22.78 | 22.80 | 22.02 | 22.60 | 11,081,569 | -0.18(-0.79%) |
Oct 18, 2001 | 23.12 | 23.35 | 22.68 | 22.78 | 10,447,972 | -0.31(-1.33%) |
Oct 17, 2001 | 23.68 | 24.18 | 23.06 | 23.08 | 21,455,794 | +0.44(+1.94%) |
Oct 16, 2001 | 22.68 | 23.02 | 22.32 | 22.64 | 13,295,934 | +0.26(+1.16%) |
Oct 15, 2001 | 21.42 | 22.58 | 21.25 | 22.38 | 12,556,663 | +0.44(+2.01%) |
Oct 12, 2001 | 22.01 | 22.08 | 21.36 | 21.94 | 12,337,670 | -0.35(-1.59%) |
Oct 11, 2001 | 22.38 | 22.98 | 21.98 | 22.30 | 15,986,808 | +0.02(+0.09%) |
Oct 10, 2001 | 21.82 | 22.60 | 21.72 | 22.28 | 12,774,907 | +0.29(+1.34%) |
Oct 09, 2001 | 21.48 | 22.15 | 21.40 | 21.98 | 11,617,735 | +0.34(+1.57%) |
Oct 08, 2001 | 21.68 | 22.08 | 21.38 | 21.64 | 11,707,521 | -0.65(-2.90%) |
Oct 05, 2001 | 23.02 | 23.04 | 22.06 | 22.29 | 13,843,941 | -0.50(-2.20%) |
Oct 04, 2001 | 23.45 | 23.48 | 22.72 | 22.79 | 17,876,656 | -0.34(-1.47%) |
Oct 03, 2001 | 23.03 | 23.54 | 22.88 | 23.13 | 23,612,750 | -0.21(-0.91%) |
Oct 02, 2001 | 22.95 | 23.52 | 22.56 | 23.34 | 15,160,149 | +0.66(+2.91%) |
Oct 01, 2001 | 22.88 | 23.10 | 22.42 | 22.68 | 12,866,491 | -0.10(-0.44%) |
Sep 28, 2001 | 22.42 | 23.36 | 22.21 | 22.78 | 15,442,397 | +0.69(+3.11%) |
Sep 27, 2001 | 21.68 | 22.28 | 21.15 | 22.10 | 9,820,971 | +0.35(+1.63%) |
Sep 26, 2001 | 22.50 | 22.52 | 21.38 | 21.74 | 12,470,924 | -0.44(-1.98%) |
Sep 25, 2001 | 21.72 | 22.44 | 21.44 | 22.18 | 16,556,400 | +0.45(+2.06%) |
Sep 24, 2001 | 21.12 | 21.82 | 21.08 | 21.74 | 20,360,678 | +1.17(+5.71%) |
Sep 21, 2001 | 19.51 | 21.25 | 19.37 | 20.56 | 28,958,374 | -0.49(-2.34%) |
Sep 20, 2001 | 22.12 | 22.51 | 20.88 | 21.06 | 18,837,318 | -1.70(-7.48%) |
Sep 19, 2001 | 23.35 | 23.68 | 22.02 | 22.76 | 20,379,264 | -0.49(-2.10%) |
Sep 18, 2001 | 23.42 | 23.95 | 22.95 | 23.24 | 19,771,448 | -0.27(-1.16%) |
Sep 17, 2001 | 23.35 | 23.90 | 22.68 | 23.52 | 30,657,858 | -1.34(-5.39%) |
Sep 10, 2001 | 24.22 | 24.92 | 23.94 | 24.86 | 13,885,612 | +0.17(+0.70%) |
Sep 07, 2001 | 24.02 | 24.82 | 23.99 | 24.68 | 13,156,683 | +0.04(+0.16%) |
Sep 06, 2001 | 25.35 | 25.35 | 24.35 | 24.64 | 16,906,700 | -0.94(-3.68%) |
Sep 05, 2001 | 26.69 | 26.69 | 25.41 | 25.59 | 15,649,249 | -0.99(-3.72%) |