Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 22.19 | 22.53 | 22.16 | 22.43 | 12,136,479 | +0.16(+0.73%) |
Feb 27, 2002 | 22.90 | 22.90 | 21.93 | 22.27 | 16,710,346 | -0.65(-2.84%) |
Feb 26, 2002 | 22.81 | 22.96 | 22.67 | 22.92 | 18,151,770 | +0.00(+0.02%) |
Feb 25, 2002 | 22.41 | 22.98 | 22.36 | 22.91 | 18,410,518 | +0.51(+2.26%) |
Feb 22, 2002 | 22.01 | 22.44 | 21.99 | 22.41 | 13,100,090 | +0.29(+1.33%) |
Feb 21, 2002 | 22.20 | 22.36 | 22.11 | 22.11 | 17,037,184 | -0.02(-0.10%) |
Feb 20, 2002 | 21.91 | 22.25 | 21.88 | 22.13 | 13,488,446 | +0.20(+0.91%) |
Feb 19, 2002 | 21.76 | 22.01 | 21.72 | 21.93 | 10,823,018 | +0.02(+0.10%) |
Feb 18, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.00(+0.00%) |
Feb 15, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.19(+0.88%) |
Feb 14, 2002 | 21.64 | 21.72 | 21.53 | 21.72 | 9,273,820 | +0.15(+0.69%) |
Feb 13, 2002 | 21.41 | 21.64 | 21.38 | 21.57 | 9,258,089 | +0.21(+0.98%) |
Feb 12, 2002 | 21.32 | 21.50 | 21.30 | 21.36 | 7,812,202 | -0.03(-0.16%) |
Feb 11, 2002 | 21.25 | 21.41 | 21.25 | 21.40 | 8,076,585 | +0.07(+0.34%) |
Feb 08, 2002 | 20.93 | 21.38 | 20.93 | 21.32 | 8,815,729 | +0.20(+0.97%) |
Feb 07, 2002 | 21.35 | 21.38 | 21.12 | 21.12 | 11,480,688 | -0.15(-0.72%) |
Feb 06, 2002 | 21.04 | 21.40 | 20.92 | 21.27 | 11,400,152 | +0.24(+1.13%) |
Feb 05, 2002 | 20.90 | 21.23 | 20.89 | 21.04 | 10,105,240 | +0.03(+0.14%) |
Feb 04, 2002 | 21.23 | 21.25 | 20.98 | 21.01 | 10,573,897 | -0.17(-0.82%) |
Feb 01, 2002 | 21.38 | 21.40 | 21.09 | 21.18 | 11,058,286 | -0.16(-0.76%) |
Jan 31, 2002 | 21.20 | 21.34 | 21.06 | 21.34 | 12,205,274 | +0.23(+1.09%) |
Jan 30, 2002 | 21.21 | 21.39 | 21.07 | 21.11 | 17,490,580 | -0.09(-0.44%) |
Jan 29, 2002 | 21.21 | 21.29 | 21.17 | 21.21 | 13,915,544 | -0.05(-0.22%) |
Jan 28, 2002 | 21.08 | 21.25 | 21.03 | 21.25 | 9,824,657 | +0.13(+0.60%) |
Jan 25, 2002 | 21.15 | 21.18 | 21.02 | 21.12 | 9,964,831 | +0.11(+0.51%) |
Jan 24, 2002 | 21.25 | 21.26 | 20.98 | 21.02 | 12,582,595 | -0.15(-0.70%) |
Jan 23, 2002 | 20.85 | 21.19 | 20.82 | 21.17 | 15,533,537 | +0.46(+2.22%) |
Jan 22, 2002 | 20.89 | 20.99 | 20.66 | 20.71 | 9,800,003 | -0.08(-0.39%) |
Jan 21, 2002 | 20.71 | 20.89 | 20.69 | 20.79 | 10,654,668 | +0.00(+0.00%) |
Jan 18, 2002 | 20.71 | 20.89 | 20.69 | 20.79 | 10,654,668 | -0.08(-0.39%) |
Jan 17, 2002 | 20.63 | 20.87 | 20.49 | 20.87 | 10,283,687 | +0.32(+1.55%) |
Jan 16, 2002 | 20.83 | 20.86 | 20.41 | 20.55 | 18,984,130 | -0.32(-1.53%) |
Jan 15, 2002 | 20.76 | 20.93 | 20.66 | 20.87 | 18,852,644 | +0.32(+1.53%) |
Jan 14, 2002 | 20.30 | 20.69 | 20.29 | 20.55 | 10,560,749 | +0.26(+1.28%) |
Jan 11, 2002 | 20.20 | 20.59 | 20.20 | 20.29 | 17,830,568 | +0.20(+0.97%) |
Jan 10, 2002 | 20.11 | 20.19 | 20.02 | 20.10 | 11,927,978 | +0.10(+0.51%) |
Jan 09, 2002 | 20.27 | 20.43 | 19.98 | 20.00 | 10,042,080 | -0.14(-0.72%) |
Jan 08, 2002 | 19.89 | 20.27 | 19.85 | 20.14 | 14,100,799 | +0.30(+1.52%) |
Jan 07, 2002 | 19.63 | 19.89 | 19.61 | 19.84 | 15,822,574 | +0.21(+1.06%) |
Jan 04, 2002 | 19.76 | 19.92 | 19.59 | 19.63 | 12,777,243 | -0.21(-1.07%) |
Jan 03, 2002 | 19.86 | 19.97 | 19.73 | 19.84 | 10,369,858 | -0.02(-0.11%) |
Jan 02, 2002 | 19.53 | 19.94 | 19.34 | 19.86 | 14,850,040 | +0.34(+1.72%) |
Dec 31, 2001 | 19.60 | 19.72 | 19.49 | 19.53 | 9,338,390 | -0.07(-0.35%) |
Dec 28, 2001 | 19.85 | 19.95 | 19.53 | 19.60 | 9,973,519 | -0.24(-1.22%) |
Dec 27, 2001 | 19.81 | 19.91 | 19.75 | 19.84 | 8,399,197 | +0.03(+0.15%) |
Dec 26, 2001 | 19.68 | 20.01 | 19.68 | 19.81 | 8,737,307 | +0.06(+0.30%) |
Dec 24, 2001 | 19.59 | 19.80 | 19.51 | 19.75 | 6,639,855 | +0.24(+1.24%) |
Dec 21, 2001 | 19.79 | 19.90 | 19.51 | 19.51 | 31,328,170 | -0.20(-1.02%) |
Dec 20, 2001 | 19.72 | 19.91 | 19.63 | 19.71 | 12,306,707 | -0.13(-0.67%) |
Dec 19, 2001 | 19.85 | 20.12 | 19.74 | 19.84 | 21,030,866 | -0.05(-0.24%) |
Dec 18, 2001 | 19.89 | 19.99 | 19.66 | 19.89 | 18,295,702 | -0.11(-0.55%) |
Dec 17, 2001 | 19.59 | 20.00 | 19.52 | 20.00 | 16,094,705 | +0.49(+2.49%) |
Dec 14, 2001 | 19.34 | 19.62 | 19.34 | 19.51 | 10,925,390 | +0.17(+0.90%) |
Dec 13, 2001 | 19.31 | 19.66 | 19.19 | 19.34 | 14,392,419 | +0.03(+0.13%) |
Dec 12, 2001 | 19.21 | 19.39 | 19.17 | 19.31 | 12,304,359 | +0.06(+0.33%) |
Dec 11, 2001 | 19.40 | 19.53 | 19.25 | 19.25 | 11,564,745 | -0.06(-0.31%) |
Dec 10, 2001 | 19.27 | 19.52 | 19.17 | 19.31 | 13,557,946 | +0.11(+0.55%) |
Dec 07, 2001 | 19.26 | 19.44 | 19.14 | 19.20 | 21,712,014 | -0.10(-0.53%) |
Dec 06, 2001 | 19.55 | 19.65 | 19.30 | 19.30 | 18,956,894 | -0.35(-1.78%) |
Dec 05, 2001 | 19.80 | 19.82 | 19.40 | 19.65 | 18,865,322 | -0.22(-1.09%) |
Dec 04, 2001 | 20.08 | 20.10 | 19.76 | 19.87 | 10,278,991 | -0.20(-1.02%) |