Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.76 | 25.38 | 24.70 | 25.31 | 12,084,182 | +0.00(+0.00%) |
Mar 28, 2002 | 24.76 | 25.38 | 24.70 | 25.31 | 12,082,742 | +0.51(+2.07%) |
Mar 27, 2002 | 24.61 | 24.88 | 24.47 | 24.80 | 19,190,726 | +0.11(+0.43%) |
Mar 26, 2002 | 24.94 | 25.10 | 24.63 | 24.69 | 15,860,039 | -0.26(-1.03%) |
Mar 25, 2002 | 25.32 | 25.41 | 24.69 | 24.95 | 15,848,682 | -0.12(-0.47%) |
Mar 22, 2002 | 25.63 | 25.65 | 25.01 | 25.07 | 20,933,012 | -0.31(-1.23%) |
Mar 21, 2002 | 25.68 | 25.94 | 25.26 | 25.38 | 34,514,740 | -0.30(-1.17%) |
Mar 20, 2002 | 25.82 | 26.88 | 25.01 | 25.68 | 81,093,984 | -4.73(-15.56%) |
Mar 19, 2002 | 30.69 | 30.79 | 30.27 | 30.41 | 12,094,259 | -0.27(-0.88%) |
Mar 18, 2002 | 30.63 | 31.26 | 30.29 | 30.68 | 13,001,713 | -1.14(-3.59%) |
Mar 15, 2002 | 31.37 | 32.01 | 31.29 | 31.83 | 14,364,732 | +0.69(+2.23%) |
Mar 14, 2002 | 30.91 | 31.26 | 30.69 | 31.13 | 8,332,958 | +0.41(+1.32%) |
Mar 13, 2002 | 30.73 | 31.29 | 30.73 | 30.73 | 463,884 | -0.13(-0.41%) |
Mar 12, 2002 | 30.26 | 30.86 | 30.06 | 30.85 | 8,776,048 | +0.47(+1.54%) |
Mar 11, 2002 | 30.19 | 30.63 | 29.82 | 30.38 | 7,411,109 | +0.38(+1.25%) |
Mar 08, 2002 | 30.95 | 31.10 | 30.01 | 30.01 | 14,143,987 | -1.21(-3.87%) |
Mar 07, 2002 | 31.38 | 31.39 | 30.88 | 31.21 | 8,569,860 | -0.18(-0.58%) |
Mar 06, 2002 | 31.10 | 31.41 | 31.04 | 31.40 | 17,708,378 | +1.12(+3.70%) |
Mar 05, 2002 | 29.38 | 30.79 | 29.32 | 30.28 | 14,585,637 | +0.39(+1.32%) |
Mar 04, 2002 | 30.10 | 30.13 | 29.32 | 29.88 | 7,672,643 | -0.12(-0.42%) |
Mar 01, 2002 | 29.38 | 30.13 | 29.13 | 30.01 | 6,135,267 | +0.63(+2.13%) |
Feb 28, 2002 | 29.78 | 29.79 | 29.09 | 29.38 | 10,589,675 | -0.31(-1.03%) |
Feb 27, 2002 | 29.38 | 29.85 | 28.88 | 29.69 | 16,581,458 | +1.24(+4.35%) |
Feb 26, 2002 | 28.46 | 28.58 | 28.15 | 28.45 | 6,418,557 | -0.01(-0.04%) |
Feb 25, 2002 | 28.73 | 29.11 | 28.26 | 28.46 | 5,405,370 | -0.29(-1.02%) |
Feb 22, 2002 | 28.04 | 28.81 | 28.01 | 28.76 | 5,899,486 | +0.43(+1.52%) |
Feb 21, 2002 | 28.33 | 28.94 | 28.13 | 28.33 | 8,234,743 | -0.32(-1.11%) |
Feb 20, 2002 | 28.01 | 28.89 | 27.91 | 28.64 | 6,483,340 | +0.47(+1.66%) |
Feb 19, 2002 | 28.13 | 28.36 | 27.76 | 28.18 | 6,982,256 | -0.18(-0.62%) |
Feb 18, 2002 | 28.54 | 28.76 | 28.26 | 28.35 | 5,565,650 | +0.00(+0.00%) |
Feb 15, 2002 | 28.54 | 28.76 | 28.26 | 28.35 | 5,536,377 | -0.11(-0.40%) |
Feb 14, 2002 | 28.88 | 28.94 | 28.17 | 28.46 | 6,478,862 | -0.40(-1.39%) |
Feb 13, 2002 | 28.54 | 29.01 | 28.41 | 28.86 | 13,103,127 | +0.49(+1.74%) |
Feb 12, 2002 | 27.88 | 28.63 | 27.85 | 28.37 | 8,033,513 | +0.13(+0.46%) |
Feb 11, 2002 | 27.66 | 28.25 | 27.55 | 28.24 | 8,276,013 | +0.54(+1.96%) |
Feb 08, 2002 | 26.98 | 27.83 | 26.89 | 27.69 | 11,396,993 | +0.75(+2.78%) |
Feb 07, 2002 | 26.63 | 27.16 | 26.26 | 26.94 | 17,115,406 | +0.19(+0.70%) |
Feb 06, 2002 | 27.63 | 27.71 | 26.59 | 26.76 | 17,369,422 | -0.56(-2.06%) |
Feb 05, 2002 | 26.98 | 27.62 | 26.98 | 27.32 | 9,729,570 | +0.13(+0.48%) |
Feb 04, 2002 | 27.82 | 27.88 | 27.07 | 27.19 | 11,277,823 | -0.63(-2.27%) |
Feb 01, 2002 | 28.26 | 28.28 | 27.57 | 27.82 | 10,763,712 | -0.54(-1.92%) |
Jan 31, 2002 | 28.07 | 28.38 | 27.54 | 28.36 | 14,390,486 | +0.27(+0.98%) |
Jan 30, 2002 | 28.07 | 28.44 | 27.53 | 28.09 | 11,822,487 | -0.12(-0.42%) |
Jan 29, 2002 | 28.69 | 28.76 | 28.12 | 28.21 | 12,527,111 | -0.43(-1.51%) |
Jan 28, 2002 | 28.91 | 29.11 | 28.54 | 28.64 | 14,284,432 | -0.28(-0.95%) |
Jan 25, 2002 | 28.44 | 29.19 | 28.34 | 28.91 | 20,674,676 | -0.38(-1.28%) |
Jan 24, 2002 | 30.51 | 30.63 | 29.24 | 29.29 | 22,523,814 | -1.58(-5.12%) |
Jan 23, 2002 | 30.66 | 31.07 | 30.30 | 30.87 | 10,029,015 | +0.33(+1.08%) |
Jan 22, 2002 | 30.01 | 30.54 | 29.71 | 30.54 | 10,647,261 | +0.57(+1.90%) |
Jan 21, 2002 | 30.07 | 30.38 | 29.23 | 29.97 | 22,093,362 | +0.00(+0.00%) |
Jan 18, 2002 | 30.07 | 30.38 | 29.23 | 29.97 | 21,903,650 | -0.47(-1.54%) |
Jan 17, 2002 | 30.35 | 30.63 | 30.07 | 30.44 | 8,427,335 | +0.09(+0.29%) |
Jan 16, 2002 | 30.63 | 30.95 | 25.01 | 30.35 | 10,693,969 | -0.32(-1.04%) |
Jan 15, 2002 | 31.07 | 31.13 | 30.38 | 30.67 | 10,335,658 | -0.15(-0.49%) |
Jan 14, 2002 | 30.98 | 31.38 | 30.76 | 30.82 | 10,267,835 | -0.16(-0.50%) |
Jan 11, 2002 | 31.04 | 31.26 | 30.63 | 30.98 | 10,920,312 | +0.04(+0.12%) |
Jan 10, 2002 | 31.02 | 31.34 | 30.63 | 30.94 | 12,284,132 | -0.94(-2.96%) |