Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,924 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,744 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,628,476 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,284,434 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.61 | 22.21 | 22.27 | 18,765,866 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.45 | 19,899,106 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.89 | 22.25 | 22,934,074 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.21 | 17,810,942 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,374,134 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,457,786 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,908,308 | +0.79(+3.55%) |
Mar 14, 2002 | 22.00 | 22.36 | 22.00 | 22.14 | 18,694,216 | -0.06(-0.25%) |
Mar 13, 2002 | 22.21 | 22.38 | 22.11 | 22.19 | 19,672,242 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,399,038 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,531,692 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,788,020 | +0.02(+0.07%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,799,794 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,330,540 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.50 | 31,199,380 | -0.71(-3.08%) |
Mar 04, 2002 | 23.08 | 23.22 | 22.92 | 23.21 | 18,743,848 | +0.14(+0.60%) |
Mar 01, 2002 | 22.81 | 23.11 | 22.72 | 23.07 | 18,603,796 | +0.38(+1.66%) |
Feb 28, 2002 | 22.74 | 23.08 | 22.69 | 22.69 | 16,364,929 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.72 | 22.86 | 18,792,398 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,056,532 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.62 | 16,577,355 | -0.16(-0.71%) |
Feb 22, 2002 | 22.36 | 22.84 | 22.32 | 22.78 | 16,567,248 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.50 | 22.50 | 18,468,074 | -0.19(-0.86%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,579,250 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,692,051 | -0.35(-1.53%) |
Feb 18, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 19,170,144 | +0.00(+0.00%) |
Feb 15, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 17,198,932 | +0.17(+0.76%) |
Feb 14, 2002 | 22.77 | 23.04 | 22.50 | 22.61 | 20,340,022 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.92 | 22.61 | 22.77 | 16,690,336 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.91 | 22.37 | 22.82 | 16,182,102 | +0.15(+0.66%) |
Feb 11, 2002 | 22.50 | 22.77 | 22.42 | 22.67 | 13,865,629 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.61 | 21.90 | 22.55 | 22,550,192 | +0.35(+1.60%) |
Feb 07, 2002 | 22.86 | 22.93 | 22.05 | 22.20 | 27,122,316 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,646,750 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.27 | 19,093,078 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.61 | 22.80 | 18,634,296 | -0.55(-2.37%) |
Feb 01, 2002 | 23.22 | 23.35 | 23.10 | 23.35 | 16,226,139 | +0.27(+1.15%) |
Jan 31, 2002 | 22.77 | 23.09 | 22.66 | 23.09 | 20,552,268 | +0.23(+1.02%) |
Jan 30, 2002 | 22.86 | 23.13 | 22.55 | 22.86 | 23,512,154 | +0.15(+0.66%) |
Jan 29, 2002 | 23.05 | 23.53 | 22.61 | 22.71 | 25,251,088 | -0.33(-1.42%) |
Jan 28, 2002 | 23.05 | 23.20 | 22.87 | 23.03 | 14,830,119 | -0.07(-0.31%) |
Jan 25, 2002 | 23.23 | 23.24 | 23.02 | 23.10 | 22,736,990 | +0.11(+0.48%) |
Jan 24, 2002 | 23.25 | 23.27 | 22.90 | 22.99 | 23,183,138 | -0.17(-0.72%) |
Jan 23, 2002 | 22.72 | 23.24 | 22.64 | 23.16 | 32,691,956 | +0.55(+2.45%) |
Jan 22, 2002 | 22.38 | 22.69 | 22.28 | 22.61 | 21,360,822 | +0.39(+1.75%) |
Jan 21, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,065,420 | +0.00(+0.00%) |
Jan 18, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,065,240 | -0.02(-0.07%) |
Jan 17, 2002 | 22.60 | 22.60 | 22.15 | 22.23 | 19,168,700 | -0.06(-0.25%) |
Jan 16, 2002 | 22.55 | 22.66 | 22.22 | 22.29 | 20,846,452 | -0.10(-0.45%) |
Jan 15, 2002 | 22.66 | 22.72 | 22.10 | 22.39 | 23,175,738 | -0.06(-0.27%) |
Jan 14, 2002 | 22.52 | 22.72 | 22.38 | 22.45 | 18,776,334 | -0.04(-0.20%) |
Jan 11, 2002 | 22.86 | 22.88 | 22.30 | 22.50 | 16,456,433 | -0.23(-1.00%) |
Jan 10, 2002 | 22.25 | 22.75 | 22.16 | 22.72 | 22,895,992 | +0.53(+2.40%) |
Jan 09, 2002 | 22.08 | 22.46 | 22.00 | 22.19 | 22,402,016 | +0.25(+1.16%) |
Jan 08, 2002 | 22.15 | 22.15 | 21.75 | 21.94 | 18,572,752 | -0.06(-0.28%) |
Jan 07, 2002 | 21.86 | 22.00 | 21.72 | 22.00 | 21,625,226 | +0.17(+0.76%) |
Jan 04, 2002 | 21.94 | 22.10 | 21.66 | 21.83 | 21,850,286 | -0.17(-0.76%) |
Jan 03, 2002 | 22.01 | 22.05 | 21.69 | 22.00 | 23,081,166 | -0.11(-0.50%) |