Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 22.74 | 23.07 | 22.69 | 22.69 | 16,366,623 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.71 | 22.85 | 18,794,342 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,058,298 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.61 | 16,579,071 | -0.16(-0.71%) |
Feb 22, 2002 | 22.35 | 22.84 | 22.32 | 22.78 | 16,568,963 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.49 | 22.49 | 18,469,984 | -0.19(-0.85%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,581,172 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,693,572 | -0.35(-1.53%) |
Feb 18, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 19,172,128 | +0.00(+0.00%) |
Feb 15, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 17,200,712 | +0.17(+0.76%) |
Feb 14, 2002 | 22.76 | 23.04 | 22.49 | 22.60 | 20,342,126 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.91 | 22.60 | 22.76 | 16,692,063 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.90 | 22.37 | 22.81 | 16,183,777 | +0.15(+0.66%) |
Feb 11, 2002 | 22.49 | 22.77 | 22.42 | 22.66 | 13,867,064 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.60 | 21.90 | 22.55 | 22,552,526 | +0.35(+1.60%) |
Feb 07, 2002 | 22.85 | 22.93 | 22.05 | 22.19 | 27,125,122 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,648,680 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.26 | 19,095,054 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.60 | 22.80 | 18,636,224 | -0.55(-2.37%) |
Feb 01, 2002 | 23.21 | 23.35 | 23.10 | 23.35 | 16,227,818 | +0.27(+1.15%) |
Jan 31, 2002 | 22.77 | 23.09 | 22.66 | 23.09 | 20,554,394 | +0.23(+1.02%) |
Jan 30, 2002 | 22.85 | 23.13 | 22.55 | 22.85 | 23,514,588 | +0.15(+0.66%) |
Jan 29, 2002 | 23.05 | 23.52 | 22.60 | 22.70 | 25,253,702 | -0.33(-1.42%) |
Jan 28, 2002 | 23.05 | 23.20 | 22.86 | 23.03 | 14,831,654 | -0.07(-0.31%) |
Jan 25, 2002 | 23.22 | 23.24 | 23.02 | 23.10 | 22,739,342 | +0.11(+0.48%) |
Jan 24, 2002 | 23.25 | 23.26 | 22.90 | 22.99 | 23,185,538 | -0.17(-0.72%) |
Jan 23, 2002 | 22.71 | 23.24 | 22.64 | 23.16 | 32,695,340 | +0.55(+2.45%) |
Jan 22, 2002 | 22.38 | 22.69 | 22.28 | 22.60 | 21,363,032 | +0.39(+1.75%) |
Jan 21, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,704 | +0.00(+0.00%) |
Jan 18, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,522 | -0.02(-0.07%) |
Jan 17, 2002 | 22.59 | 22.59 | 22.14 | 22.23 | 19,170,684 | -0.06(-0.25%) |
Jan 16, 2002 | 22.55 | 22.65 | 22.22 | 22.29 | 20,848,608 | -0.10(-0.45%) |
Jan 15, 2002 | 22.66 | 22.71 | 22.10 | 22.39 | 23,178,136 | -0.06(-0.27%) |
Jan 14, 2002 | 22.52 | 22.72 | 22.38 | 22.45 | 18,778,278 | -0.04(-0.20%) |
Jan 11, 2002 | 22.85 | 22.88 | 22.30 | 22.49 | 16,458,136 | -0.23(-1.00%) |
Jan 10, 2002 | 22.24 | 22.75 | 22.16 | 22.72 | 22,898,362 | +0.53(+2.40%) |
Jan 09, 2002 | 22.08 | 22.46 | 22.00 | 22.19 | 22,404,336 | +0.25(+1.16%) |
Jan 08, 2002 | 22.15 | 22.15 | 21.75 | 21.93 | 18,574,674 | -0.06(-0.28%) |
Jan 07, 2002 | 21.86 | 21.99 | 21.72 | 21.99 | 21,627,464 | +0.17(+0.76%) |
Jan 04, 2002 | 21.94 | 22.09 | 21.66 | 21.83 | 21,852,548 | -0.17(-0.76%) |
Jan 03, 2002 | 22.01 | 22.05 | 21.69 | 21.99 | 23,083,556 | -0.11(-0.50%) |
Jan 02, 2002 | 22.08 | 22.16 | 21.77 | 22.11 | 26,150,604 | +0.03(+0.13%) |
Dec 31, 2001 | 22.38 | 22.40 | 22.08 | 22.08 | 17,594,562 | -0.30(-1.36%) |
Dec 28, 2001 | 22.44 | 22.55 | 22.13 | 22.38 | 16,145,330 | +0.03(+0.12%) |
Dec 27, 2001 | 22.47 | 22.49 | 22.16 | 22.35 | 16,446,223 | -0.15(-0.66%) |
Dec 26, 2001 | 22.47 | 22.88 | 22.44 | 22.50 | 11,320,575 | -0.08(-0.37%) |
Dec 24, 2001 | 22.47 | 22.85 | 22.33 | 22.59 | 10,263,389 | -0.13(-0.56%) |
Dec 21, 2001 | 22.99 | 23.27 | 21.95 | 22.71 | 42,840,140 | -0.22(-0.97%) |
Dec 20, 2001 | 23.23 | 23.24 | 22.73 | 22.94 | 24,740,722 | +0.17(+0.73%) |
Dec 19, 2001 | 22.44 | 22.88 | 22.36 | 22.77 | 24,327,920 | +0.25(+1.13%) |
Dec 18, 2001 | 22.71 | 22.84 | 22.49 | 22.52 | 33,785,560 | +0.17(+0.77%) |
Dec 17, 2001 | 21.96 | 22.73 | 21.94 | 22.34 | 35,361,140 | +0.49(+2.26%) |
Dec 14, 2001 | 21.71 | 22.02 | 21.23 | 21.85 | 35,750,296 | -0.03(-0.15%) |
Dec 13, 2001 | 22.16 | 22.44 | 21.83 | 21.88 | 33,101,284 | -0.41(-1.84%) |
Dec 12, 2001 | 22.44 | 22.58 | 21.52 | 22.29 | 38,531,436 | -0.06(-0.27%) |
Dec 11, 2001 | 22.83 | 22.83 | 22.19 | 22.35 | 47,677,172 | -0.55(-2.39%) |
Dec 10, 2001 | 23.77 | 23.88 | 22.84 | 22.90 | 39,935,180 | -0.98(-4.08%) |
Dec 07, 2001 | 23.98 | 24.12 | 23.86 | 23.88 | 17,122,374 | -0.13(-0.53%) |
Dec 06, 2001 | 24.22 | 24.34 | 23.97 | 24.01 | 23,196,186 | -0.11(-0.46%) |
Dec 05, 2001 | 23.99 | 24.20 | 23.88 | 24.12 | 19,989,792 | +0.05(+0.21%) |
Dec 04, 2001 | 24.02 | 24.13 | 23.91 | 24.07 | 17,862,424 | -0.14(-0.57%) |