Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 23.02 | 23.09 | 22.61 | 22.69 | 15,122,677 | -0.28(-1.21%) |
Dec 28, 2001 | 23.06 | 23.15 | 22.90 | 22.97 | 13,870,840 | -0.01(-0.02%) |
Dec 27, 2001 | 22.87 | 23.17 | 22.77 | 22.97 | 12,810,062 | +0.11(+0.48%) |
Dec 26, 2001 | 22.60 | 23.27 | 22.58 | 22.86 | 17,255,494 | +0.35(+1.54%) |
Dec 24, 2001 | 22.43 | 22.77 | 22.41 | 22.52 | 8,511,345 | +0.29(+1.30%) |
Dec 21, 2001 | 22.28 | 22.79 | 22.23 | 22.23 | 43,862,952 | +0.12(+0.52%) |
Dec 20, 2001 | 22.26 | 22.38 | 22.02 | 22.11 | 20,901,184 | -0.03(-0.13%) |
Dec 19, 2001 | 21.68 | 22.23 | 21.60 | 22.14 | 23,037,636 | +0.46(+2.13%) |
Dec 18, 2001 | 21.70 | 21.79 | 21.60 | 21.68 | 17,779,992 | +0.05(+0.21%) |
Dec 17, 2001 | 21.25 | 21.66 | 21.09 | 21.63 | 21,415,984 | +0.35(+1.66%) |
Dec 14, 2001 | 21.15 | 21.48 | 21.08 | 21.28 | 19,681,566 | +0.24(+1.15%) |
Dec 13, 2001 | 21.71 | 21.71 | 21.02 | 21.04 | 27,597,044 | -0.57(-2.62%) |
Dec 12, 2001 | 21.45 | 21.67 | 21.31 | 21.60 | 17,545,284 | +0.35(+1.66%) |
Dec 11, 2001 | 21.75 | 21.97 | 21.22 | 21.25 | 21,076,652 | -0.43(-1.97%) |
Dec 10, 2001 | 21.98 | 21.99 | 21.66 | 21.68 | 17,022,344 | -0.30(-1.37%) |
Dec 07, 2001 | 21.65 | 22.08 | 21.53 | 21.98 | 17,233,668 | +0.43(+1.98%) |
Dec 06, 2001 | 22.37 | 22.37 | 21.53 | 21.55 | 27,132,824 | -0.89(-3.99%) |
Dec 05, 2001 | 22.43 | 22.49 | 22.23 | 22.45 | 28,581,262 | +0.33(+1.49%) |
Dec 04, 2001 | 21.94 | 22.15 | 21.71 | 22.12 | 18,442,720 | +0.38(+1.73%) |
Dec 03, 2001 | 21.59 | 22.05 | 21.38 | 21.74 | 25,802,174 | +0.15(+0.70%) |
Nov 30, 2001 | 21.72 | 21.76 | 21.47 | 21.59 | 19,479,940 | -0.03(-0.13%) |
Nov 29, 2001 | 21.56 | 21.76 | 21.42 | 21.62 | 15,117,480 | +0.20(+0.94%) |
Nov 28, 2001 | 21.45 | 21.61 | 21.25 | 21.42 | 16,659,801 | -0.14(-0.67%) |
Nov 27, 2001 | 21.66 | 21.90 | 21.36 | 21.56 | 30,036,800 | -0.24(-1.11%) |
Nov 26, 2001 | 21.97 | 22.08 | 21.56 | 21.81 | 16,873,550 | -0.39(-1.74%) |
Nov 23, 2001 | 21.79 | 22.31 | 21.60 | 22.19 | 7,424,584 | +0.32(+1.48%) |
Nov 21, 2001 | 22.11 | 22.34 | 21.82 | 21.87 | 14,143,830 | -0.05(-0.21%) |
Nov 20, 2001 | 21.92 | 22.19 | 21.71 | 21.91 | 25,523,122 | +0.55(+2.57%) |
Nov 19, 2001 | 21.59 | 21.65 | 21.22 | 21.37 | 24,780,890 | -0.31(-1.41%) |
Nov 16, 2001 | 21.54 | 21.71 | 21.32 | 21.67 | 32,963,296 | +0.20(+0.94%) |
Nov 15, 2001 | 22.00 | 22.00 | 21.24 | 21.47 | 40,304,388 | -0.87(-3.90%) |
Nov 14, 2001 | 23.03 | 23.29 | 22.18 | 22.34 | 29,749,780 | -1.04(-4.44%) |
Nov 13, 2001 | 23.10 | 23.43 | 23.03 | 23.38 | 14,877,922 | +0.25(+1.10%) |
Nov 12, 2001 | 22.75 | 23.21 | 22.75 | 23.13 | 11,825,152 | -0.11(-0.47%) |
Nov 09, 2001 | 23.03 | 23.32 | 22.98 | 23.24 | 13,660,555 | +0.43(+1.90%) |
Nov 08, 2001 | 22.68 | 22.88 | 22.60 | 22.80 | 17,973,650 | +0.24(+1.07%) |
Nov 07, 2001 | 22.52 | 22.82 | 22.31 | 22.56 | 18,896,548 | -0.23(-0.99%) |
Nov 06, 2001 | 22.43 | 22.80 | 22.09 | 22.79 | 20,710,818 | +0.05(+0.20%) |
Nov 05, 2001 | 23.09 | 23.14 | 22.52 | 22.74 | 19,077,906 | -0.21(-0.93%) |
Nov 02, 2001 | 22.98 | 23.05 | 22.73 | 22.95 | 11,663,368 | -0.42(-1.80%) |
Nov 01, 2001 | 22.77 | 23.40 | 22.54 | 23.38 | 16,727,702 | +0.60(+2.64%) |
Oct 31, 2001 | 22.78 | 23.32 | 22.72 | 22.77 | 17,375,706 | -0.01(-0.03%) |
Oct 30, 2001 | 22.95 | 23.13 | 22.67 | 22.78 | 18,541,800 | -0.70(-3.00%) |
Oct 29, 2001 | 23.46 | 23.66 | 23.37 | 23.48 | 12,995,230 | -0.22(-0.93%) |
Oct 26, 2001 | 23.32 | 23.79 | 23.27 | 23.70 | 13,177,627 | +0.29(+1.23%) |
Oct 25, 2001 | 22.69 | 23.43 | 22.69 | 23.42 | 18,403,746 | +0.40(+1.76%) |
Oct 24, 2001 | 23.38 | 23.40 | 22.97 | 23.01 | 22,422,544 | -0.58(-2.47%) |
Oct 23, 2001 | 23.48 | 23.97 | 23.36 | 23.59 | 15,601,794 | -0.14(-0.61%) |
Oct 22, 2001 | 23.38 | 23.87 | 23.21 | 23.74 | 12,688,637 | +0.33(+1.43%) |
Oct 19, 2001 | 23.26 | 23.61 | 22.87 | 23.40 | 20,159,990 | +0.08(+0.35%) |
Oct 18, 2001 | 23.55 | 23.82 | 23.18 | 23.32 | 16,578,909 | -0.60(-2.51%) |
Oct 17, 2001 | 24.13 | 24.45 | 23.91 | 23.92 | 14,851,420 | -0.18(-0.74%) |
Oct 16, 2001 | 24.05 | 24.25 | 23.85 | 24.10 | 11,882,314 | +0.06(+0.24%) |
Oct 15, 2001 | 24.22 | 24.36 | 23.91 | 24.05 | 11,539,691 | -0.37(-1.51%) |
Oct 12, 2001 | 24.30 | 24.56 | 23.96 | 24.41 | 19,760,552 | +0.12(+0.47%) |
Oct 11, 2001 | 24.41 | 24.65 | 24.11 | 24.30 | 18,624,944 | -0.11(-0.45%) |
Oct 10, 2001 | 23.70 | 24.53 | 23.61 | 24.41 | 18,107,200 | +0.70(+2.97%) |
Oct 09, 2001 | 23.79 | 23.81 | 23.31 | 23.70 | 12,487,706 | +0.07(+0.29%) |
Oct 08, 2001 | 23.32 | 23.82 | 23.10 | 23.64 | 15,242,196 | +0.14(+0.61%) |
Oct 05, 2001 | 23.76 | 23.84 | 23.07 | 23.49 | 19,807,320 | +0.06(+0.27%) |
Oct 04, 2001 | 22.92 | 23.84 | 22.90 | 23.43 | 20,814,056 | +0.43(+1.86%) |
Oct 03, 2001 | 22.86 | 23.12 | 22.52 | 23.00 | 22,395,696 | -0.09(-0.38%) |
Oct 02, 2001 | 22.56 | 23.09 | 22.28 | 23.09 | 18,902,784 | +0.52(+2.30%) |