Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.35 | 19.68 | 19.26 | 19.51 | 12,076,556 | +0.19(+1.00%) |
Feb 27, 2002 | 19.47 | 19.71 | 19.01 | 19.32 | 15,174,389 | +0.00(+0.00%) |
Feb 26, 2002 | 19.35 | 19.50 | 19.02 | 19.32 | 15,031,392 | -0.03(-0.14%) |
Feb 25, 2002 | 18.55 | 19.38 | 18.51 | 19.35 | 17,257,148 | +0.54(+2.87%) |
Feb 22, 2002 | 18.98 | 18.98 | 17.81 | 18.81 | 38,607,416 | -0.63(-3.26%) |
Feb 21, 2002 | 19.53 | 20.11 | 19.28 | 19.44 | 14,493,726 | -0.18(-0.92%) |
Feb 20, 2002 | 19.88 | 19.95 | 18.94 | 19.62 | 21,538,984 | +0.25(+1.31%) |
Feb 19, 2002 | 19.55 | 19.85 | 19.31 | 19.37 | 20,053,398 | -0.68(-3.39%) |
Feb 18, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 25,008,550 | +0.00(+0.00%) |
Feb 15, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 24,953,240 | -0.11(-0.53%) |
Feb 14, 2002 | 20.01 | 20.54 | 19.61 | 20.15 | 25,777,350 | -0.03(-0.13%) |
Feb 13, 2002 | 21.02 | 21.48 | 20.01 | 20.18 | 30,664,002 | -0.83(-3.94%) |
Feb 12, 2002 | 21.08 | 21.14 | 20.71 | 21.01 | 11,703,024 | -0.23(-1.10%) |
Feb 11, 2002 | 20.83 | 21.32 | 20.51 | 21.24 | 19,415,154 | +0.48(+2.31%) |
Feb 08, 2002 | 20.17 | 20.95 | 20.17 | 20.76 | 23,343,242 | +0.70(+3.49%) |
Feb 07, 2002 | 20.01 | 20.59 | 19.71 | 20.06 | 25,617,564 | +0.42(+2.14%) |
Feb 06, 2002 | 19.53 | 20.05 | 19.28 | 19.64 | 29,250,814 | +0.28(+1.45%) |
Feb 05, 2002 | 20.39 | 20.39 | 18.88 | 19.36 | 43,041,392 | -1.03(-5.04%) |
Feb 04, 2002 | 21.46 | 21.58 | 20.38 | 20.39 | 18,976,418 | -1.07(-4.97%) |
Feb 01, 2002 | 22.72 | 22.72 | 21.38 | 21.46 | 20,473,396 | -1.26(-5.55%) |
Jan 31, 2002 | 22.09 | 22.75 | 22.03 | 22.72 | 18,358,260 | +0.66(+2.99%) |
Jan 30, 2002 | 21.03 | 22.35 | 20.28 | 22.06 | 34,241,792 | +0.67(+3.15%) |
Jan 29, 2002 | 22.72 | 23.12 | 21.15 | 21.38 | 26,762,296 | -1.51(-6.59%) |
Jan 28, 2002 | 23.45 | 23.50 | 22.32 | 22.89 | 20,559,584 | -0.45(-1.94%) |
Jan 25, 2002 | 23.65 | 24.03 | 23.18 | 23.34 | 20,898,342 | -0.61(-2.53%) |
Jan 24, 2002 | 24.18 | 24.34 | 23.95 | 23.95 | 11,565,122 | +0.10(+0.42%) |
Jan 23, 2002 | 23.58 | 24.25 | 23.34 | 23.85 | 12,989,853 | -0.01(-0.03%) |
Jan 22, 2002 | 24.02 | 24.14 | 23.76 | 23.86 | 11,728,056 | -0.10(-0.42%) |
Jan 21, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,915,094 | +0.00(+0.00%) |
Jan 18, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,913,594 | -0.63(-2.55%) |
Jan 17, 2002 | 24.68 | 24.82 | 24.35 | 24.58 | 17,242,310 | +0.23(+0.93%) |
Jan 16, 2002 | 25.02 | 25.02 | 24.08 | 24.36 | 22,598,126 | -0.91(-3.59%) |
Jan 15, 2002 | 24.89 | 25.54 | 24.89 | 25.26 | 12,704,757 | +0.37(+1.50%) |
Jan 14, 2002 | 25.12 | 25.22 | 24.72 | 24.89 | 10,991,633 | -0.69(-2.69%) |
Jan 11, 2002 | 26.19 | 26.21 | 25.16 | 25.58 | 11,674,994 | -0.53(-2.04%) |
Jan 10, 2002 | 25.62 | 26.15 | 25.59 | 26.11 | 10,298,229 | +0.29(+1.11%) |
Jan 09, 2002 | 25.92 | 26.42 | 25.61 | 25.83 | 9,277,760 | +0.07(+0.28%) |
Jan 08, 2002 | 26.02 | 26.05 | 25.54 | 25.75 | 11,397,842 | -0.20(-0.77%) |
Jan 07, 2002 | 26.05 | 26.47 | 25.95 | 25.95 | 14,169,359 | -0.07(-0.26%) |
Jan 04, 2002 | 25.36 | 26.09 | 25.36 | 26.02 | 15,638,157 | +1.12(+4.50%) |
Jan 03, 2002 | 24.35 | 25.02 | 24.24 | 24.90 | 15,511,198 | +0.65(+2.67%) |
Jan 02, 2002 | 24.34 | 24.34 | 23.80 | 24.25 | 11,885,443 | +0.00(+0.00%) |
Dec 31, 2001 | 24.32 | 24.37 | 24.12 | 24.25 | 9,440,243 | -0.13(-0.55%) |
Dec 28, 2001 | 24.38 | 24.57 | 24.25 | 24.38 | 8,880,244 | +0.15(+0.63%) |
Dec 27, 2001 | 24.18 | 24.58 | 24.01 | 24.23 | 10,024,525 | +0.01(+0.03%) |
Dec 26, 2001 | 24.04 | 24.52 | 24.02 | 24.22 | 7,967,547 | +0.18(+0.75%) |
Dec 24, 2001 | 23.86 | 24.05 | 23.75 | 24.04 | 5,259,136 | +0.19(+0.81%) |
Dec 21, 2001 | 24.36 | 24.40 | 23.36 | 23.85 | 27,746,940 | -0.51(-2.11%) |
Dec 20, 2001 | 24.58 | 24.99 | 24.12 | 24.36 | 28,939,038 | -0.99(-3.89%) |
Dec 19, 2001 | 24.82 | 25.99 | 24.58 | 25.35 | 15,562,611 | +0.54(+2.18%) |
Dec 18, 2001 | 24.65 | 24.92 | 24.50 | 24.81 | 12,095,593 | +0.33(+1.34%) |
Dec 17, 2001 | 24.08 | 24.75 | 23.89 | 24.48 | 12,057,220 | +0.44(+1.83%) |
Dec 14, 2001 | 24.42 | 24.68 | 23.62 | 24.04 | 21,068,170 | -0.70(-2.83%) |
Dec 13, 2001 | 24.95 | 25.28 | 24.55 | 24.74 | 13,342,550 | -0.85(-3.34%) |
Dec 12, 2001 | 25.85 | 25.85 | 25.13 | 25.60 | 10,148,486 | -0.09(-0.34%) |
Dec 11, 2001 | 25.86 | 26.32 | 25.52 | 25.68 | 9,900,264 | -0.12(-0.47%) |
Dec 10, 2001 | 26.53 | 26.53 | 25.62 | 25.81 | 9,940,585 | -0.73(-2.74%) |
Dec 07, 2001 | 26.85 | 26.85 | 26.49 | 26.53 | 8,505,962 | -0.41(-1.51%) |
Dec 06, 2001 | 26.19 | 27.32 | 26.12 | 26.94 | 16,302,182 | +0.91(+3.49%) |
Dec 05, 2001 | 25.15 | 26.36 | 25.10 | 26.03 | 14,316,703 | +1.20(+4.84%) |
Dec 04, 2001 | 24.68 | 24.99 | 24.19 | 24.83 | 12,261,974 | +0.45(+1.83%) |