Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.00(+0.00%) |
Mar 28, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.10(+0.42%) |
Mar 27, 2002 | 24.33 | 24.88 | 24.30 | 24.54 | 9,461,795 | +0.24(+1.00%) |
Mar 26, 2002 | 24.33 | 24.94 | 24.27 | 24.30 | 14,146,693 | +0.14(+0.57%) |
Mar 25, 2002 | 24.33 | 24.97 | 24.16 | 24.16 | 12,215,482 | -0.17(-0.71%) |
Mar 22, 2002 | 24.06 | 24.57 | 23.85 | 24.33 | 10,381,040 | +0.28(+1.18%) |
Mar 21, 2002 | 24.33 | 24.38 | 23.64 | 24.05 | 9,372,980 | -0.28(-1.14%) |
Mar 20, 2002 | 24.68 | 24.69 | 24.30 | 24.33 | 12,237,613 | -0.62(-2.49%) |
Mar 19, 2002 | 24.71 | 24.95 | 24.58 | 24.95 | 11,015,182 | +0.52(+2.12%) |
Mar 18, 2002 | 24.89 | 25.16 | 24.24 | 24.43 | 12,499,283 | -0.46(-1.86%) |
Mar 15, 2002 | 24.28 | 24.94 | 24.09 | 24.89 | 16,818,076 | +0.62(+2.56%) |
Mar 14, 2002 | 24.20 | 24.50 | 23.99 | 24.27 | 11,679,556 | -0.18(-0.74%) |
Mar 13, 2002 | 24.89 | 25.13 | 24.16 | 24.45 | 14,650,941 | -0.61(-2.43%) |
Mar 12, 2002 | 24.89 | 25.20 | 24.45 | 25.06 | 19,290,854 | -0.03(-0.14%) |
Mar 11, 2002 | 24.54 | 25.23 | 24.22 | 25.10 | 23,878,404 | +1.08(+4.49%) |
Mar 08, 2002 | 24.02 | 24.18 | 23.62 | 24.02 | 16,954,334 | +0.48(+2.03%) |
Mar 07, 2002 | 23.82 | 24.09 | 23.30 | 23.54 | 17,491,272 | +0.00(+0.00%) |
Mar 06, 2002 | 23.16 | 23.80 | 22.93 | 23.54 | 21,762,330 | +1.06(+4.74%) |
Mar 05, 2002 | 22.48 | 23.42 | 22.34 | 22.48 | 24,253,190 | +0.01(+0.03%) |
Mar 04, 2002 | 20.91 | 22.57 | 20.74 | 22.47 | 24,092,194 | +1.96(+9.57%) |
Mar 01, 2002 | 20.46 | 20.57 | 20.08 | 20.50 | 13,785,504 | +0.28(+1.40%) |
Feb 28, 2002 | 20.06 | 20.39 | 19.96 | 20.22 | 11,654,098 | +0.20(+1.00%) |
Feb 27, 2002 | 20.18 | 20.43 | 19.70 | 20.02 | 14,643,563 | +0.00(+0.00%) |
Feb 26, 2002 | 20.05 | 20.21 | 19.71 | 20.02 | 14,505,568 | -0.03(-0.14%) |
Feb 25, 2002 | 19.22 | 20.08 | 19.18 | 20.05 | 16,653,464 | +0.56(+2.87%) |
Feb 22, 2002 | 19.67 | 19.67 | 18.46 | 19.49 | 37,256,864 | -0.66(-3.26%) |
Feb 21, 2002 | 20.24 | 20.84 | 19.98 | 20.15 | 13,986,711 | -0.19(-0.92%) |
Feb 20, 2002 | 20.60 | 20.67 | 19.63 | 20.33 | 20,785,514 | +0.26(+1.31%) |
Feb 19, 2002 | 20.26 | 20.57 | 20.01 | 20.07 | 19,351,896 | -0.71(-3.39%) |
Feb 18, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,133,710 | +0.00(+0.00%) |
Feb 15, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,080,334 | -0.11(-0.53%) |
Feb 14, 2002 | 20.74 | 21.29 | 20.32 | 20.89 | 24,875,616 | -0.03(-0.13%) |
Feb 13, 2002 | 21.78 | 22.25 | 20.74 | 20.91 | 29,591,324 | -0.86(-3.94%) |
Feb 12, 2002 | 21.85 | 21.91 | 21.47 | 21.77 | 11,293,632 | -0.24(-1.10%) |
Feb 11, 2002 | 21.58 | 22.09 | 21.25 | 22.01 | 18,735,980 | +0.50(+2.31%) |
Feb 08, 2002 | 20.91 | 21.71 | 20.91 | 21.51 | 22,526,656 | +0.73(+3.49%) |
Feb 07, 2002 | 20.74 | 21.34 | 20.43 | 20.79 | 24,721,418 | +0.44(+2.14%) |
Feb 06, 2002 | 20.24 | 20.77 | 19.98 | 20.35 | 28,227,572 | +0.29(+1.45%) |
Feb 05, 2002 | 21.13 | 21.13 | 19.56 | 20.06 | 41,535,732 | -1.06(-5.04%) |
Feb 04, 2002 | 22.24 | 22.36 | 21.12 | 21.13 | 18,312,590 | -1.11(-4.98%) |
Feb 01, 2002 | 23.54 | 23.54 | 22.16 | 22.23 | 19,757,202 | -1.31(-5.55%) |
Jan 31, 2002 | 22.89 | 23.57 | 22.83 | 23.54 | 17,716,058 | +0.68(+2.99%) |
Jan 30, 2002 | 21.79 | 23.16 | 21.02 | 22.86 | 33,043,956 | +0.70(+3.15%) |
Jan 29, 2002 | 23.55 | 23.95 | 21.92 | 22.16 | 25,826,106 | -1.56(-6.59%) |
Jan 28, 2002 | 24.30 | 24.36 | 23.12 | 23.72 | 19,840,376 | -0.47(-1.94%) |
Jan 25, 2002 | 24.51 | 24.90 | 24.02 | 24.19 | 20,167,284 | -0.63(-2.53%) |
Jan 24, 2002 | 25.06 | 25.23 | 24.82 | 24.82 | 11,160,555 | +0.10(+0.42%) |
Jan 23, 2002 | 24.44 | 25.13 | 24.19 | 24.71 | 12,535,446 | -0.01(-0.03%) |
Jan 22, 2002 | 24.89 | 25.01 | 24.63 | 24.72 | 11,317,789 | -0.10(-0.42%) |
Jan 21, 2002 | 24.99 | 25.23 | 24.54 | 24.83 | 16,323,375 | +0.00(+0.00%) |
Jan 18, 2002 | 24.99 | 25.23 | 24.54 | 24.83 | 16,321,928 | -0.65(-2.55%) |
Jan 17, 2002 | 25.58 | 25.72 | 25.23 | 25.48 | 16,639,144 | +0.23(+0.93%) |
Jan 16, 2002 | 25.92 | 25.93 | 24.96 | 25.24 | 21,807,606 | -0.94(-3.59%) |
Jan 15, 2002 | 25.79 | 26.47 | 25.79 | 26.18 | 12,260,323 | +0.39(+1.50%) |
Jan 14, 2002 | 26.03 | 26.13 | 25.61 | 25.79 | 10,607,127 | -0.71(-2.69%) |
Jan 11, 2002 | 27.13 | 27.16 | 26.08 | 26.51 | 11,266,583 | -0.55(-2.04%) |
Jan 10, 2002 | 26.55 | 27.09 | 26.52 | 27.06 | 9,937,980 | +0.30(+1.11%) |
Jan 09, 2002 | 26.86 | 27.38 | 26.54 | 26.76 | 8,953,208 | +0.08(+0.29%) |
Jan 08, 2002 | 26.96 | 27.00 | 26.46 | 26.69 | 10,999,126 | -0.21(-0.77%) |
Jan 07, 2002 | 27.00 | 27.43 | 26.89 | 26.89 | 13,673,690 | -0.07(-0.26%) |
Jan 04, 2002 | 26.28 | 27.03 | 26.28 | 26.96 | 15,091,108 | +1.16(+4.50%) |
Jan 03, 2002 | 25.23 | 25.92 | 25.12 | 25.80 | 14,968,590 | +0.67(+2.67%) |