Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 21.12 | 21.43 | 21.07 | 21.07 | 17,623,370 | -0.15(-0.70%) |
Feb 27, 2002 | 21.25 | 21.50 | 21.09 | 21.22 | 20,237,508 | +0.12(+0.56%) |
Feb 26, 2002 | 20.97 | 21.32 | 20.94 | 21.11 | 18,368,156 | +0.10(+0.49%) |
Feb 25, 2002 | 21.05 | 21.34 | 20.84 | 21.00 | 17,852,132 | -0.15(-0.71%) |
Feb 22, 2002 | 20.76 | 21.21 | 20.72 | 21.15 | 17,841,248 | +0.26(+1.26%) |
Feb 21, 2002 | 21.20 | 21.34 | 20.89 | 20.89 | 19,888,244 | -0.18(-0.85%) |
Feb 20, 2002 | 20.94 | 21.15 | 20.58 | 21.07 | 20,007,970 | +0.24(+1.16%) |
Feb 19, 2002 | 21.16 | 21.20 | 20.78 | 20.83 | 15,821,851 | -0.32(-1.53%) |
Feb 18, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 20,644,304 | +0.00(+0.00%) |
Feb 15, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 18,521,506 | +0.16(+0.76%) |
Feb 14, 2002 | 21.14 | 21.40 | 20.89 | 20.99 | 21,904,142 | -0.15(-0.71%) |
Feb 13, 2002 | 21.25 | 21.28 | 20.99 | 21.14 | 17,973,802 | -0.05(-0.22%) |
Feb 12, 2002 | 20.97 | 21.27 | 20.78 | 21.19 | 17,426,484 | +0.14(+0.66%) |
Feb 11, 2002 | 20.89 | 21.15 | 20.82 | 21.05 | 14,931,878 | +0.11(+0.52%) |
Feb 08, 2002 | 20.37 | 20.99 | 20.34 | 20.94 | 24,284,272 | +0.33(+1.60%) |
Feb 07, 2002 | 21.22 | 21.29 | 20.48 | 20.61 | 29,207,986 | -0.63(-2.98%) |
Feb 06, 2002 | 21.40 | 21.51 | 21.12 | 21.24 | 20,080,660 | -0.36(-1.67%) |
Feb 05, 2002 | 21.17 | 21.74 | 21.17 | 21.60 | 20,561,312 | +0.43(+2.04%) |
Feb 04, 2002 | 21.53 | 21.61 | 20.99 | 21.17 | 20,067,250 | -0.51(-2.37%) |
Feb 01, 2002 | 21.56 | 21.69 | 21.46 | 21.69 | 17,473,908 | +0.25(+1.15%) |
Jan 31, 2002 | 21.15 | 21.44 | 21.04 | 21.44 | 22,132,710 | +0.22(+1.02%) |
Jan 30, 2002 | 21.22 | 21.48 | 20.94 | 21.22 | 25,320,208 | +0.14(+0.66%) |
Jan 29, 2002 | 21.40 | 21.85 | 20.99 | 21.08 | 27,192,864 | -0.30(-1.42%) |
Jan 28, 2002 | 21.40 | 21.55 | 21.23 | 21.39 | 15,970,536 | -0.07(-0.31%) |
Jan 25, 2002 | 21.57 | 21.58 | 21.38 | 21.46 | 24,485,434 | +0.10(+0.48%) |
Jan 24, 2002 | 21.59 | 21.60 | 21.26 | 21.35 | 24,965,892 | -0.15(-0.72%) |
Jan 23, 2002 | 21.09 | 21.58 | 21.02 | 21.51 | 35,205,924 | +0.51(+2.45%) |
Jan 22, 2002 | 20.79 | 21.07 | 20.69 | 20.99 | 23,003,442 | +0.36(+1.75%) |
Jan 21, 2002 | 20.63 | 20.90 | 20.58 | 20.63 | 23,762,222 | +0.00(+0.00%) |
Jan 18, 2002 | 20.63 | 20.90 | 20.58 | 20.63 | 23,762,028 | -0.02(-0.08%) |
Jan 17, 2002 | 20.98 | 20.98 | 20.57 | 20.65 | 20,642,748 | -0.05(-0.25%) |
Jan 16, 2002 | 20.94 | 21.04 | 20.64 | 20.70 | 22,449,516 | -0.09(-0.45%) |
Jan 15, 2002 | 21.04 | 21.09 | 20.52 | 20.79 | 24,957,922 | -0.06(-0.27%) |
Jan 14, 2002 | 20.91 | 21.10 | 20.79 | 20.85 | 20,220,210 | -0.04(-0.20%) |
Jan 11, 2002 | 21.22 | 21.24 | 20.71 | 20.89 | 17,721,910 | -0.21(-1.00%) |
Jan 10, 2002 | 20.66 | 21.13 | 20.58 | 21.10 | 24,656,664 | +0.49(+2.40%) |
Jan 09, 2002 | 20.50 | 20.86 | 20.43 | 20.61 | 24,124,702 | +0.24(+1.16%) |
Jan 08, 2002 | 20.57 | 20.57 | 20.20 | 20.37 | 20,000,972 | -0.06(-0.28%) |
Jan 07, 2002 | 20.30 | 20.43 | 20.17 | 20.43 | 23,288,178 | +0.15(+0.76%) |
Jan 04, 2002 | 20.37 | 20.52 | 20.12 | 20.27 | 23,530,544 | -0.15(-0.76%) |
Jan 03, 2002 | 20.44 | 20.48 | 20.14 | 20.43 | 24,856,078 | -0.10(-0.50%) |
Jan 02, 2002 | 20.50 | 20.58 | 20.22 | 20.53 | 28,158,638 | +0.03(+0.13%) |
Dec 31, 2001 | 20.79 | 20.81 | 20.50 | 20.50 | 18,945,600 | -0.28(-1.36%) |
Dec 28, 2001 | 20.84 | 20.94 | 20.55 | 20.79 | 17,385,086 | +0.03(+0.12%) |
Dec 27, 2001 | 20.86 | 20.89 | 20.58 | 20.76 | 17,709,084 | -0.14(-0.66%) |
Dec 26, 2001 | 20.87 | 21.25 | 20.84 | 20.90 | 12,189,851 | -0.08(-0.37%) |
Dec 24, 2001 | 20.86 | 21.22 | 20.73 | 20.98 | 11,051,486 | -0.12(-0.56%) |
Dec 21, 2001 | 21.35 | 21.61 | 20.38 | 21.09 | 46,129,716 | -0.21(-0.97%) |
Dec 20, 2001 | 21.57 | 21.58 | 21.11 | 21.30 | 26,640,494 | +0.15(+0.73%) |
Dec 19, 2001 | 20.84 | 21.25 | 20.77 | 21.15 | 26,195,994 | +0.24(+1.13%) |
Dec 18, 2001 | 21.09 | 21.21 | 20.89 | 20.91 | 36,379,860 | +0.16(+0.77%) |
Dec 17, 2001 | 20.39 | 21.11 | 20.37 | 20.75 | 38,076,424 | +0.46(+2.26%) |
Dec 14, 2001 | 20.16 | 20.45 | 19.72 | 20.29 | 38,495,464 | -0.03(-0.15%) |
Dec 13, 2001 | 20.58 | 20.84 | 20.28 | 20.32 | 35,643,040 | -0.38(-1.84%) |
Dec 12, 2001 | 20.84 | 20.97 | 19.99 | 20.70 | 41,490,156 | -0.06(-0.27%) |
Dec 11, 2001 | 21.20 | 21.20 | 20.61 | 20.76 | 51,338,168 | -0.51(-2.39%) |
Dec 10, 2001 | 22.07 | 22.18 | 21.21 | 21.27 | 43,001,692 | -0.91(-4.08%) |
Dec 07, 2001 | 22.27 | 22.40 | 22.16 | 22.18 | 18,437,154 | -0.12(-0.53%) |
Dec 06, 2001 | 22.49 | 22.61 | 22.26 | 22.29 | 24,977,358 | -0.10(-0.46%) |
Dec 05, 2001 | 22.28 | 22.47 | 22.18 | 22.40 | 21,524,752 | +0.05(+0.21%) |
Dec 04, 2001 | 22.30 | 22.41 | 22.20 | 22.35 | 19,234,030 | -0.13(-0.57%) |