Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,224 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,042 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,896,178 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,531,726 | -0.14(-0.65%) |
Mar 25, 2002 | 22.21 | 22.27 | 21.88 | 21.94 | 19,050,842 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,201,290 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.91 | 23,282,346 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,081,416 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,562,045 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,738,082 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,575,088 | +0.77(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.80 | 18,978,102 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,970,980 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,708,814 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.98 | 21.69 | 21.86 | 20,843,482 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.74 | 21.84 | 22,118,888 | +0.02(+0.07%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,267,514 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,034,108 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,673,166 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.57 | 22.86 | 19,028,488 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.76 | 22.38 | 22.73 | 18,886,308 | +0.37(+1.66%) |
Feb 28, 2002 | 22.40 | 22.73 | 22.35 | 22.36 | 16,613,443 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.80 | 22.38 | 22.51 | 19,077,774 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.21 | 22.39 | 17,315,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.33 | 22.63 | 22.10 | 22.28 | 16,829,096 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.98 | 22.44 | 16,818,834 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.63 | 22.16 | 22.16 | 18,748,526 | -0.19(-0.86%) |
Feb 20, 2002 | 22.21 | 22.43 | 21.83 | 22.35 | 18,861,390 | +0.26(+1.16%) |
Feb 19, 2002 | 22.44 | 22.49 | 22.04 | 22.09 | 14,915,161 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 19,461,258 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 17,460,110 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,648,900 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.57 | 22.27 | 22.43 | 16,943,792 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.56 | 22.04 | 22.48 | 16,427,840 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,076,189 | +0.11(+0.52%) |
Feb 08, 2002 | 21.61 | 22.27 | 21.57 | 22.21 | 22,892,634 | +0.35(+1.60%) |
Feb 07, 2002 | 22.51 | 22.58 | 21.72 | 21.86 | 27,534,188 | -0.67(-2.98%) |
Feb 06, 2002 | 22.70 | 22.81 | 22.40 | 22.54 | 18,929,916 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,383,022 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.92 | 22.27 | 22.46 | 18,917,272 | -0.55(-2.37%) |
Feb 01, 2002 | 22.87 | 23.00 | 22.76 | 23.00 | 16,472,546 | +0.26(+1.15%) |
Jan 31, 2002 | 22.43 | 22.74 | 22.32 | 22.74 | 20,864,370 | +0.23(+1.02%) |
Jan 30, 2002 | 22.51 | 22.79 | 22.21 | 22.51 | 23,869,206 | +0.15(+0.66%) |
Jan 29, 2002 | 22.70 | 23.17 | 22.27 | 22.37 | 25,634,546 | -0.32(-1.42%) |
Jan 28, 2002 | 22.70 | 22.86 | 22.52 | 22.69 | 15,055,326 | -0.07(-0.31%) |
Jan 25, 2002 | 22.88 | 22.89 | 22.68 | 22.76 | 23,082,268 | +0.11(+0.48%) |
Jan 24, 2002 | 22.91 | 22.92 | 22.56 | 22.65 | 23,535,192 | -0.16(-0.72%) |
Jan 23, 2002 | 22.38 | 22.89 | 22.30 | 22.81 | 33,188,410 | +0.55(+2.45%) |
Jan 22, 2002 | 22.05 | 22.35 | 21.95 | 22.27 | 21,685,202 | +0.38(+1.75%) |
Jan 21, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,500 | +0.00(+0.00%) |
Jan 18, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,318 | -0.02(-0.07%) |
Jan 17, 2002 | 22.26 | 22.26 | 21.82 | 21.90 | 19,459,792 | -0.05(-0.25%) |
Jan 16, 2002 | 22.21 | 22.32 | 21.89 | 21.96 | 21,163,022 | -0.10(-0.45%) |
Jan 15, 2002 | 22.32 | 22.38 | 21.77 | 22.06 | 23,527,680 | -0.06(-0.27%) |
Jan 14, 2002 | 22.19 | 22.38 | 22.05 | 22.12 | 19,061,468 | -0.04(-0.20%) |
Jan 11, 2002 | 22.51 | 22.54 | 21.97 | 22.16 | 16,706,337 | -0.22(-1.00%) |
Jan 10, 2002 | 21.91 | 22.41 | 21.83 | 22.38 | 23,243,686 | +0.52(+2.40%) |
Jan 09, 2002 | 21.75 | 22.13 | 21.67 | 21.86 | 22,742,208 | +0.25(+1.16%) |
Jan 08, 2002 | 21.82 | 21.82 | 21.43 | 21.61 | 18,854,794 | -0.06(-0.28%) |
Jan 07, 2002 | 21.53 | 21.67 | 21.39 | 21.67 | 21,953,622 | +0.16(+0.76%) |
Jan 04, 2002 | 21.61 | 21.77 | 21.34 | 21.50 | 22,182,100 | -0.16(-0.76%) |
Jan 03, 2002 | 21.68 | 21.72 | 21.37 | 21.67 | 23,431,672 | -0.11(-0.50%) |