Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.71 | 19.71 | 18.65 | 18.68 | 98,487,800 | -0.88(-4.48%) |
Feb 27, 2002 | 19.99 | 20.33 | 19.16 | 19.56 | 88,187,904 | -0.09(-0.43%) |
Feb 26, 2002 | 20.45 | 20.58 | 19.47 | 19.65 | 94,089,096 | -0.65(-3.22%) |
Feb 25, 2002 | 19.48 | 20.62 | 19.46 | 20.30 | 80,068,488 | +0.98(+5.05%) |
Feb 22, 2002 | 19.31 | 19.70 | 19.09 | 19.33 | 85,659,952 | +0.03(+0.17%) |
Feb 21, 2002 | 19.86 | 20.08 | 19.29 | 19.29 | 116,754,768 | -1.28(-6.23%) |
Feb 20, 2002 | 20.61 | 20.67 | 19.60 | 20.58 | 96,923,416 | +0.07(+0.32%) |
Feb 19, 2002 | 20.77 | 21.05 | 20.41 | 20.51 | 67,574,968 | -0.62(-2.94%) |
Feb 18, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,729,272 | +0.00(+0.00%) |
Feb 15, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,714,600 | -0.69(-3.15%) |
Feb 14, 2002 | 22.01 | 22.48 | 21.80 | 21.82 | 68,568,336 | -0.03(-0.12%) |
Feb 13, 2002 | 21.73 | 22.05 | 21.64 | 21.85 | 56,210,812 | +0.27(+1.24%) |
Feb 12, 2002 | 21.67 | 21.91 | 21.36 | 21.58 | 57,443,308 | -0.39(-1.79%) |
Feb 11, 2002 | 21.10 | 22.01 | 21.02 | 21.97 | 57,532,392 | +0.69(+3.23%) |
Feb 08, 2002 | 21.28 | 21.33 | 20.54 | 21.28 | 92,785,400 | +0.14(+0.65%) |
Feb 07, 2002 | 21.47 | 21.79 | 21.01 | 21.15 | 71,199,424 | -0.40(-1.85%) |
Feb 06, 2002 | 22.10 | 22.12 | 21.29 | 21.54 | 78,864,256 | -0.58(-2.60%) |
Feb 05, 2002 | 22.12 | 22.51 | 21.86 | 22.12 | 62,609,684 | -0.12(-0.53%) |
Feb 04, 2002 | 22.66 | 22.66 | 22.03 | 22.24 | 58,972,548 | -0.45(-1.99%) |
Feb 01, 2002 | 22.79 | 22.95 | 22.29 | 22.69 | 60,157,676 | -0.24(-1.06%) |
Jan 31, 2002 | 22.65 | 23.00 | 22.46 | 22.93 | 96,318,472 | +0.77(+3.48%) |
Jan 30, 2002 | 21.51 | 22.18 | 21.24 | 22.16 | 71,830,344 | +0.77(+3.61%) |
Jan 29, 2002 | 22.18 | 22.45 | 21.27 | 21.39 | 68,352,728 | -0.81(-3.66%) |
Jan 28, 2002 | 22.14 | 22.45 | 21.81 | 22.20 | 45,717,316 | +0.16(+0.71%) |
Jan 25, 2002 | 21.51 | 22.36 | 21.43 | 22.04 | 54,753,084 | +0.31(+1.45%) |
Jan 24, 2002 | 21.54 | 21.99 | 21.31 | 21.73 | 82,363,872 | +0.49(+2.31%) |
Jan 23, 2002 | 20.72 | 21.34 | 20.69 | 21.24 | 75,528,296 | +0.49(+2.37%) |
Jan 22, 2002 | 21.96 | 21.98 | 20.65 | 20.75 | 80,919,288 | -1.16(-5.32%) |
Jan 21, 2002 | 21.78 | 22.45 | 21.70 | 21.91 | 79,037,224 | +0.00(+0.00%) |
Jan 18, 2002 | 21.96 | 22.45 | 21.70 | 21.91 | 78,912,232 | -0.69(-3.04%) |
Jan 17, 2002 | 22.28 | 22.74 | 21.99 | 22.60 | 77,162,960 | +0.54(+2.43%) |
Jan 16, 2002 | 22.22 | 22.64 | 22.04 | 22.06 | 116,784,104 | -0.63(-2.80%) |
Jan 15, 2002 | 22.87 | 22.89 | 22.31 | 22.70 | 87,273,384 | -0.10(-0.46%) |
Jan 14, 2002 | 22.45 | 23.03 | 22.32 | 22.80 | 89,689,024 | +0.19(+0.84%) |
Jan 11, 2002 | 22.79 | 22.98 | 22.42 | 22.61 | 60,483,756 | -0.07(-0.29%) |
Jan 10, 2002 | 23.19 | 23.21 | 22.58 | 22.68 | 78,966,936 | -0.46(-2.01%) |
Jan 09, 2002 | 23.53 | 24.07 | 22.93 | 23.14 | 90,280,976 | -0.14(-0.62%) |
Jan 08, 2002 | 23.13 | 23.54 | 22.87 | 23.29 | 54,453,288 | +0.20(+0.88%) |
Jan 07, 2002 | 23.57 | 23.72 | 22.92 | 23.08 | 74,580,616 | -0.34(-1.45%) |
Jan 04, 2002 | 23.69 | 23.79 | 23.11 | 23.42 | 99,371,296 | +0.18(+0.76%) |
Jan 03, 2002 | 21.92 | 23.31 | 21.86 | 23.25 | 139,759,200 | +1.65(+7.64%) |
Jan 02, 2002 | 20.88 | 21.60 | 20.77 | 21.60 | 64,722,624 | +1.01(+4.93%) |
Dec 31, 2001 | 21.04 | 21.21 | 20.56 | 20.58 | 42,746,852 | -0.52(-2.45%) |
Dec 28, 2001 | 21.56 | 21.80 | 21.02 | 21.10 | 42,149,092 | -0.28(-1.32%) |
Dec 27, 2001 | 21.21 | 21.58 | 21.18 | 21.38 | 34,294,632 | +0.25(+1.18%) |
Dec 26, 2001 | 20.97 | 21.68 | 20.96 | 21.13 | 35,498,252 | +0.18(+0.84%) |
Dec 24, 2001 | 21.05 | 21.20 | 20.94 | 20.96 | 13,253,703 | -0.26(-1.20%) |
Dec 21, 2001 | 21.09 | 21.43 | 20.92 | 21.21 | 88,346,056 | +0.28(+1.34%) |
Dec 20, 2001 | 21.50 | 21.73 | 20.92 | 20.93 | 75,519,736 | -0.70(-3.24%) |
Dec 19, 2001 | 21.81 | 22.22 | 21.62 | 21.63 | 61,061,648 | -0.50(-2.25%) |
Dec 18, 2001 | 22.35 | 22.47 | 21.83 | 22.13 | 60,785,692 | -0.10(-0.47%) |
Dec 17, 2001 | 21.66 | 22.31 | 21.60 | 22.23 | 59,758,712 | +0.46(+2.10%) |
Dec 14, 2001 | 21.33 | 22.11 | 21.12 | 21.77 | 70,526,336 | +0.46(+2.15%) |
Dec 13, 2001 | 21.78 | 22.07 | 21.27 | 21.32 | 77,938,736 | -0.99(-4.43%) |
Dec 12, 2001 | 21.79 | 22.34 | 21.67 | 22.30 | 76,473,832 | +0.58(+2.68%) |
Dec 11, 2001 | 21.83 | 22.34 | 21.63 | 21.72 | 71,437,184 | +0.16(+0.73%) |
Dec 10, 2001 | 21.52 | 22.00 | 21.50 | 21.56 | 63,500,668 | -0.19(-0.87%) |
Dec 07, 2001 | 22.36 | 22.58 | 21.43 | 21.75 | 90,579,704 | -0.60(-2.69%) |
Dec 06, 2001 | 22.58 | 22.76 | 22.09 | 22.36 | 89,141,384 | -0.29(-1.30%) |
Dec 05, 2001 | 21.64 | 22.81 | 21.62 | 22.65 | 115,257,616 | +1.15(+5.33%) |
Dec 04, 2001 | 21.07 | 21.53 | 20.84 | 21.50 | 67,779,112 | +0.54(+2.56%) |