Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 24.76 | 25.45 | 24.35 | 25.45 | 7,299,872 | +0.39(+1.56%) |
Jan 30, 2002 | 24.69 | 25.06 | 23.68 | 25.06 | 11,512,881 | +0.61(+2.50%) |
Jan 29, 2002 | 25.78 | 25.81 | 24.14 | 24.45 | 10,324,336 | -1.31(-5.10%) |
Jan 28, 2002 | 26.22 | 26.40 | 25.42 | 25.76 | 7,605,248 | -0.50(-1.89%) |
Jan 25, 2002 | 25.63 | 26.59 | 25.59 | 26.26 | 4,669,946 | +0.17(+0.65%) |
Jan 24, 2002 | 26.07 | 26.61 | 25.84 | 26.09 | 5,514,097 | +0.21(+0.82%) |
Jan 23, 2002 | 26.35 | 26.52 | 25.75 | 25.88 | 5,959,907 | -0.55(-2.09%) |
Jan 22, 2002 | 26.61 | 26.86 | 26.36 | 26.43 | 4,728,260 | +0.15(+0.57%) |
Jan 21, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | +0.00(+0.00%) |
Jan 18, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | -0.10(-0.38%) |
Jan 17, 2002 | 26.32 | 26.60 | 26.20 | 26.38 | 5,220,834 | +0.37(+1.42%) |
Jan 16, 2002 | 26.55 | 26.55 | 25.92 | 26.01 | 6,511,922 | -0.79(-2.94%) |
Jan 15, 2002 | 26.08 | 26.84 | 25.98 | 26.80 | 7,233,529 | +1.06(+4.14%) |
Jan 14, 2002 | 26.28 | 26.42 | 25.66 | 25.74 | 8,374,605 | -0.83(-3.13%) |
Jan 11, 2002 | 26.66 | 26.98 | 26.39 | 26.57 | 5,694,111 | -0.25(-0.93%) |
Jan 10, 2002 | 26.57 | 26.97 | 26.49 | 26.81 | 5,981,599 | +0.44(+1.67%) |
Jan 09, 2002 | 26.37 | 27.05 | 26.27 | 26.37 | 5,871,872 | +0.07(+0.27%) |
Jan 08, 2002 | 26.62 | 26.70 | 26.13 | 26.30 | 5,925,256 | -0.39(-1.46%) |
Jan 07, 2002 | 27.01 | 27.08 | 26.65 | 26.69 | 6,786,874 | -0.09(-0.32%) |
Jan 04, 2002 | 25.91 | 26.84 | 25.91 | 26.78 | 7,210,569 | +0.90(+3.48%) |
Jan 03, 2002 | 25.56 | 26.04 | 25.48 | 25.88 | 5,689,322 | +0.40(+1.59%) |
Jan 02, 2002 | 25.31 | 25.54 | 24.89 | 25.47 | 6,249,930 | +0.13(+0.53%) |
Dec 31, 2001 | 25.79 | 25.80 | 25.27 | 25.34 | 6,425,577 | -0.26(-1.00%) |
Dec 28, 2001 | 25.05 | 25.70 | 24.99 | 25.59 | 6,200,489 | +0.75(+3.00%) |
Dec 27, 2001 | 24.81 | 25.06 | 24.75 | 24.85 | 4,007,217 | +0.21(+0.86%) |
Dec 26, 2001 | 24.39 | 24.95 | 24.24 | 24.64 | 5,109,558 | +0.31(+1.28%) |
Dec 24, 2001 | 24.30 | 24.55 | 24.23 | 24.32 | 2,680,915 | +0.33(+1.36%) |
Dec 21, 2001 | 24.24 | 24.64 | 23.94 | 24.00 | 11,744,026 | +0.18(+0.75%) |
Dec 20, 2001 | 24.18 | 24.72 | 23.82 | 23.82 | 6,112,454 | -0.75(-3.03%) |
Dec 19, 2001 | 23.40 | 24.81 | 23.36 | 24.56 | 8,519,828 | +0.87(+3.66%) |
Dec 18, 2001 | 23.53 | 23.83 | 23.29 | 23.70 | 5,722,846 | +0.16(+0.69%) |
Dec 17, 2001 | 22.90 | 23.58 | 22.73 | 23.53 | 6,886,177 | +0.63(+2.76%) |
Dec 14, 2001 | 23.00 | 23.09 | 22.53 | 22.90 | 9,005,218 | -0.24(-1.04%) |
Dec 13, 2001 | 23.32 | 23.55 | 23.08 | 23.14 | 9,253,547 | -0.58(-2.45%) |
Dec 12, 2001 | 23.43 | 23.78 | 23.12 | 23.73 | 15,480,377 | -0.60(-2.45%) |
Dec 11, 2001 | 24.73 | 25.03 | 24.17 | 24.32 | 6,323,879 | +0.18(+0.76%) |
Dec 10, 2001 | 24.35 | 24.66 | 24.08 | 24.14 | 4,718,260 | -0.50(-2.02%) |
Dec 07, 2001 | 24.67 | 24.99 | 24.25 | 24.64 | 4,536,696 | -0.33(-1.31%) |
Dec 06, 2001 | 24.57 | 25.16 | 24.21 | 24.96 | 6,556,855 | +0.39(+1.59%) |
Dec 05, 2001 | 23.68 | 24.85 | 23.61 | 24.57 | 7,830,618 | +0.89(+3.78%) |
Dec 04, 2001 | 23.39 | 23.78 | 23.00 | 23.68 | 6,259,367 | +0.86(+3.76%) |
Dec 03, 2001 | 22.97 | 23.07 | 22.72 | 22.82 | 6,498,400 | -0.55(-2.34%) |
Nov 30, 2001 | 23.66 | 23.71 | 23.22 | 23.36 | 5,304,785 | -0.29(-1.23%) |
Nov 29, 2001 | 23.89 | 23.89 | 23.14 | 23.66 | 7,365,229 | -0.23(-0.98%) |
Nov 28, 2001 | 24.17 | 24.60 | 23.83 | 23.89 | 5,107,586 | -0.66(-2.69%) |
Nov 27, 2001 | 24.76 | 25.03 | 24.32 | 24.55 | 5,656,784 | -0.38(-1.54%) |
Nov 26, 2001 | 24.45 | 24.95 | 24.41 | 24.93 | 6,643,905 | +0.53(+2.18%) |
Nov 23, 2001 | 23.84 | 24.40 | 23.80 | 24.40 | 2,599,641 | +0.62(+2.60%) |
Nov 21, 2001 | 23.82 | 23.98 | 23.50 | 23.78 | 3,796,215 | -0.11(-0.45%) |
Nov 20, 2001 | 24.14 | 24.26 | 23.84 | 23.89 | 4,793,618 | -0.39(-1.61%) |
Nov 19, 2001 | 24.02 | 24.35 | 23.78 | 24.28 | 5,381,551 | +0.76(+3.23%) |
Nov 16, 2001 | 23.96 | 24.00 | 23.44 | 23.52 | 8,279,808 | -0.89(-3.66%) |
Nov 15, 2001 | 23.73 | 24.62 | 23.47 | 24.41 | 11,927,702 | +0.68(+2.87%) |
Nov 14, 2001 | 23.25 | 24.02 | 23.07 | 23.73 | 9,319,186 | +0.91(+3.98%) |
Nov 13, 2001 | 23.20 | 23.22 | 22.54 | 22.82 | 10,438,430 | +0.04(+0.19%) |
Nov 12, 2001 | 23.22 | 23.22 | 22.01 | 22.78 | 8,407,988 | -0.44(-1.90%) |
Nov 09, 2001 | 23.04 | 23.50 | 22.76 | 23.22 | 5,579,454 | +0.22(+0.96%) |
Nov 08, 2001 | 22.75 | 23.71 | 22.72 | 23.00 | 10,366,170 | +0.51(+2.27%) |
Nov 07, 2001 | 21.70 | 22.58 | 21.67 | 22.49 | 7,711,172 | +0.80(+3.66%) |
Nov 06, 2001 | 21.30 | 21.90 | 21.06 | 21.70 | 7,819,209 | +0.13(+0.63%) |
Nov 05, 2001 | 21.30 | 21.94 | 21.30 | 21.56 | 6,596,154 | +0.31(+1.44%) |
Nov 02, 2001 | 21.14 | 21.33 | 20.95 | 21.26 | 4,684,736 | +0.14(+0.67%) |