Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 36.10 | 36.34 | 36.09 | 36.10 | 5,613,437 | -0.35(-0.95%) |
Dec 28, 2001 | 36.75 | 36.79 | 36.28 | 36.44 | 5,200,364 | +0.04(+0.12%) |
Dec 27, 2001 | 36.44 | 36.75 | 35.95 | 36.40 | 6,058,871 | -0.13(-0.35%) |
Dec 26, 2001 | 36.36 | 36.82 | 36.36 | 36.53 | 5,410,928 | +0.21(+0.58%) |
Dec 24, 2001 | 36.34 | 36.51 | 36.25 | 36.32 | 3,560,791 | -0.13(-0.35%) |
Dec 21, 2001 | 35.98 | 36.44 | 35.35 | 36.44 | 15,540,043 | +0.84(+2.37%) |
Dec 20, 2001 | 35.70 | 36.06 | 35.42 | 35.60 | 6,488,054 | -0.21(-0.57%) |
Dec 19, 2001 | 35.42 | 35.81 | 35.14 | 35.81 | 8,994,613 | +0.31(+0.88%) |
Dec 18, 2001 | 35.66 | 36.12 | 35.37 | 35.49 | 9,880,960 | +0.11(+0.32%) |
Dec 17, 2001 | 35.25 | 35.72 | 34.79 | 35.38 | 10,313,393 | +0.13(+0.38%) |
Dec 14, 2001 | 33.97 | 35.45 | 33.68 | 35.25 | 12,784,905 | +1.28(+3.77%) |
Dec 13, 2001 | 33.79 | 34.21 | 33.36 | 33.97 | 8,558,364 | -0.25(-0.72%) |
Dec 12, 2001 | 33.93 | 34.60 | 33.77 | 34.21 | 9,629,979 | +0.27(+0.79%) |
Dec 11, 2001 | 33.97 | 34.14 | 33.51 | 33.94 | 7,094,733 | -0.21(-0.60%) |
Dec 10, 2001 | 34.89 | 34.89 | 33.97 | 34.15 | 7,951,403 | -0.81(-2.33%) |
Dec 07, 2001 | 34.57 | 35.13 | 34.39 | 34.96 | 6,811,249 | +0.18(+0.53%) |
Dec 06, 2001 | 34.74 | 35.14 | 34.43 | 34.78 | 10,470,257 | -0.53(-1.50%) |
Dec 05, 2001 | 33.92 | 35.66 | 33.83 | 35.31 | 20,733,340 | +1.56(+4.61%) |
Dec 04, 2001 | 33.40 | 34.10 | 33.20 | 33.75 | 15,348,415 | +0.93(+2.82%) |
Dec 03, 2001 | 33.02 | 33.19 | 32.73 | 32.83 | 13,020,059 | -0.18(-0.56%) |
Nov 30, 2001 | 31.84 | 33.26 | 31.84 | 33.01 | 20,880,312 | +1.86(+5.97%) |
Nov 29, 2001 | 31.31 | 31.48 | 30.82 | 31.15 | 10,312,970 | +0.16(+0.50%) |
Nov 28, 2001 | 30.25 | 31.33 | 30.18 | 30.99 | 15,098,989 | +0.32(+1.04%) |
Nov 27, 2001 | 31.70 | 31.84 | 30.36 | 30.68 | 17,979,616 | -1.54(-4.77%) |
Nov 26, 2001 | 32.55 | 32.64 | 31.70 | 32.21 | 10,913,006 | -0.75(-2.28%) |
Nov 23, 2001 | 32.44 | 33.02 | 32.44 | 32.96 | 3,775,877 | +0.14(+0.43%) |
Nov 21, 2001 | 32.37 | 32.85 | 32.27 | 32.82 | 6,191,286 | +0.14(+0.43%) |
Nov 20, 2001 | 32.91 | 33.08 | 32.48 | 32.68 | 8,195,883 | -0.63(-1.89%) |
Nov 19, 2001 | 32.55 | 33.42 | 32.34 | 33.31 | 11,864,501 | +0.90(+2.77%) |
Nov 16, 2001 | 32.90 | 32.90 | 31.88 | 32.41 | 13,201,652 | -0.49(-1.48%) |
Nov 15, 2001 | 32.36 | 33.07 | 32.14 | 32.90 | 10,589,529 | +0.18(+0.56%) |
Nov 14, 2001 | 31.84 | 32.78 | 31.14 | 32.71 | 17,271,190 | +1.58(+5.07%) |
Nov 13, 2001 | 30.43 | 31.58 | 30.04 | 31.14 | 15,732,235 | +2.04(+7.00%) |
Nov 12, 2001 | 28.66 | 29.44 | 28.30 | 29.10 | 9,273,010 | -0.70(-2.35%) |
Nov 09, 2001 | 29.64 | 29.93 | 29.15 | 29.80 | 5,609,621 | +0.16(+0.53%) |
Nov 08, 2001 | 30.21 | 30.85 | 29.36 | 29.64 | 10,278,912 | -0.04(-0.14%) |
Nov 07, 2001 | 30.04 | 30.39 | 29.51 | 29.68 | 8,370,270 | -0.53(-1.76%) |
Nov 06, 2001 | 29.40 | 30.22 | 29.15 | 30.22 | 10,735,087 | +0.81(+2.77%) |
Nov 05, 2001 | 29.12 | 29.83 | 29.02 | 29.40 | 11,576,494 | +0.87(+3.05%) |
Nov 02, 2001 | 27.46 | 28.96 | 27.17 | 28.53 | 15,559,262 | +1.36(+5.00%) |
Nov 01, 2001 | 27.05 | 27.55 | 26.51 | 27.17 | 10,254,888 | +0.12(+0.44%) |
Oct 31, 2001 | 26.88 | 27.60 | 26.43 | 27.05 | 13,380,420 | +0.45(+1.68%) |
Oct 30, 2001 | 27.07 | 27.12 | 26.29 | 26.61 | 12,704,354 | -0.72(-2.64%) |
Oct 29, 2001 | 28.13 | 28.38 | 27.26 | 27.33 | 8,025,736 | -1.18(-4.15%) |
Oct 26, 2001 | 28.45 | 28.76 | 28.08 | 28.51 | 8,339,604 | -0.11(-0.40%) |
Oct 25, 2001 | 28.09 | 28.62 | 27.42 | 28.62 | 11,767,980 | +0.18(+0.62%) |
Oct 24, 2001 | 28.55 | 28.87 | 28.20 | 28.45 | 7,823,934 | -0.11(-0.37%) |
Oct 23, 2001 | 28.90 | 29.03 | 28.27 | 28.55 | 10,160,629 | +0.28(+1.00%) |
Oct 22, 2001 | 28.42 | 28.85 | 27.44 | 28.27 | 12,251,995 | -0.33(-1.14%) |
Oct 19, 2001 | 29.08 | 29.17 | 28.30 | 28.60 | 11,004,156 | -0.21(-0.71%) |
Oct 18, 2001 | 28.52 | 29.57 | 28.16 | 28.80 | 10,432,383 | +0.13(+0.47%) |
Oct 17, 2001 | 29.72 | 30.07 | 28.59 | 28.67 | 8,764,406 | -0.79(-2.67%) |
Oct 16, 2001 | 29.16 | 29.58 | 28.59 | 29.45 | 6,681,801 | +0.47(+1.61%) |
Oct 15, 2001 | 28.84 | 29.18 | 28.30 | 28.98 | 8,754,090 | -0.51(-1.73%) |
Oct 12, 2001 | 29.99 | 30.00 | 28.44 | 29.49 | 14,117,111 | -1.00(-3.29%) |
Oct 11, 2001 | 29.01 | 30.51 | 29.01 | 30.50 | 17,327,858 | +2.05(+7.19%) |
Oct 10, 2001 | 27.01 | 28.51 | 26.83 | 28.45 | 10,369,497 | +1.63(+6.09%) |
Oct 09, 2001 | 27.74 | 27.74 | 26.57 | 26.82 | 11,454,396 | -0.33(-1.22%) |
Oct 08, 2001 | 27.89 | 27.89 | 27.00 | 27.15 | 7,818,705 | -0.74(-2.64%) |
Oct 05, 2001 | 27.74 | 27.96 | 26.82 | 27.89 | 9,487,248 | +0.16(+0.56%) |
Oct 04, 2001 | 28.87 | 28.98 | 27.73 | 27.73 | 12,182,184 | -1.16(-4.02%) |
Oct 03, 2001 | 27.49 | 29.07 | 27.33 | 28.89 | 12,218,079 | +1.26(+4.56%) |
Oct 02, 2001 | 27.07 | 27.85 | 26.83 | 27.63 | 8,881,135 | +0.87(+3.25%) |