Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 22.87 | 23.56 | 22.49 | 23.33 | 6,801,034 | +0.45(+1.97%) |
Jan 30, 2002 | 21.59 | 22.88 | 21.49 | 22.88 | 10,986,308 | +1.43(+6.67%) |
Jan 29, 2002 | 22.21 | 22.83 | 21.25 | 21.45 | 6,120,729 | -0.80(-3.59%) |
Jan 28, 2002 | 23.04 | 23.14 | 21.89 | 22.25 | 4,630,310 | -0.45(-1.99%) |
Jan 25, 2002 | 22.11 | 22.84 | 21.80 | 22.70 | 6,197,231 | +0.76(+3.48%) |
Jan 24, 2002 | 20.82 | 21.95 | 20.69 | 21.93 | 10,229,213 | +1.46(+7.12%) |
Jan 23, 2002 | 20.48 | 20.59 | 20.05 | 20.48 | 4,849,731 | +0.00(+0.00%) |
Jan 22, 2002 | 20.58 | 20.75 | 20.18 | 20.48 | 5,367,379 | +0.10(+0.51%) |
Jan 21, 2002 | 20.13 | 20.48 | 19.97 | 20.37 | 6,517,069 | +0.00(+0.00%) |
Jan 18, 2002 | 20.13 | 20.48 | 19.97 | 20.37 | 6,517,069 | +0.17(+0.82%) |
Jan 17, 2002 | 20.68 | 20.71 | 19.82 | 20.21 | 10,063,243 | -0.06(-0.31%) |
Jan 16, 2002 | 21.38 | 21.38 | 20.21 | 20.27 | 14,538,821 | -1.08(-5.04%) |
Jan 15, 2002 | 22.28 | 22.42 | 21.34 | 21.34 | 10,153,720 | -0.66(-3.00%) |
Jan 14, 2002 | 22.73 | 22.90 | 21.89 | 22.00 | 13,874,651 | -1.08(-4.66%) |
Jan 11, 2002 | 23.36 | 23.72 | 22.97 | 23.08 | 5,159,629 | -0.39(-1.66%) |
Jan 10, 2002 | 23.74 | 24.20 | 23.43 | 23.47 | 5,046,965 | -0.44(-1.86%) |
Jan 09, 2002 | 23.74 | 24.52 | 23.74 | 23.91 | 7,053,447 | +0.31(+1.32%) |
Jan 08, 2002 | 23.91 | 24.01 | 23.39 | 23.60 | 3,759,687 | -0.48(-1.99%) |
Jan 07, 2002 | 24.01 | 24.26 | 23.44 | 24.08 | 3,358,592 | +0.07(+0.29%) |
Jan 04, 2002 | 23.64 | 24.29 | 23.64 | 24.01 | 3,936,030 | +0.37(+1.56%) |
Jan 03, 2002 | 23.23 | 23.84 | 23.22 | 23.64 | 4,445,034 | +0.46(+1.98%) |
Jan 02, 2002 | 23.56 | 23.56 | 22.88 | 23.18 | 4,083,415 | -0.29(-1.24%) |
Dec 31, 2001 | 23.50 | 23.56 | 23.33 | 23.47 | 3,507,562 | +0.01(+0.06%) |
Dec 28, 2001 | 23.04 | 23.50 | 22.93 | 23.46 | 2,492,291 | +0.55(+2.39%) |
Dec 27, 2001 | 22.87 | 23.15 | 22.77 | 22.91 | 3,858,376 | +0.28(+1.26%) |
Dec 26, 2001 | 23.08 | 23.25 | 22.63 | 22.63 | 3,060,364 | -0.35(-1.51%) |
Dec 24, 2001 | 22.42 | 23.06 | 22.42 | 22.97 | 1,591,844 | +0.28(+1.22%) |
Dec 21, 2001 | 23.08 | 23.20 | 22.63 | 22.70 | 8,581,613 | +0.19(+0.83%) |
Dec 20, 2001 | 22.59 | 22.69 | 22.05 | 22.51 | 4,221,580 | -0.26(-1.13%) |
Dec 19, 2001 | 22.26 | 22.77 | 21.93 | 22.77 | 4,152,569 | +0.36(+1.61%) |
Dec 18, 2001 | 22.11 | 22.52 | 21.90 | 22.41 | 4,876,816 | +0.53(+2.44%) |
Dec 17, 2001 | 21.69 | 22.20 | 21.69 | 21.87 | 3,425,729 | -0.12(-0.57%) |
Dec 14, 2001 | 22.21 | 22.48 | 21.76 | 22.00 | 5,412,762 | -0.70(-3.09%) |
Dec 13, 2001 | 22.91 | 23.11 | 22.41 | 22.70 | 3,909,233 | -0.69(-2.97%) |
Dec 12, 2001 | 23.29 | 23.39 | 22.75 | 23.39 | 3,770,924 | -0.17(-0.74%) |
Dec 11, 2001 | 23.43 | 23.72 | 23.32 | 23.56 | 5,042,210 | +0.14(+0.59%) |
Dec 10, 2001 | 23.60 | 23.84 | 23.25 | 23.43 | 2,861,690 | -0.29(-1.23%) |
Dec 07, 2001 | 23.60 | 24.22 | 23.38 | 23.72 | 3,389,567 | +0.05(+0.21%) |
Dec 06, 2001 | 23.70 | 23.86 | 23.32 | 23.67 | 2,986,600 | -0.28(-1.16%) |
Dec 05, 2001 | 23.16 | 24.05 | 23.16 | 23.95 | 5,832,154 | +0.78(+3.39%) |
Dec 04, 2001 | 22.91 | 23.16 | 22.45 | 23.16 | 3,234,979 | +0.26(+1.12%) |
Dec 03, 2001 | 22.91 | 23.05 | 22.39 | 22.91 | 3,168,706 | -0.10(-0.42%) |
Nov 30, 2001 | 22.77 | 23.08 | 22.60 | 23.00 | 2,739,517 | +0.06(+0.27%) |
Nov 29, 2001 | 22.70 | 23.11 | 22.50 | 22.94 | 2,716,466 | +0.10(+0.46%) |
Nov 28, 2001 | 22.80 | 23.00 | 22.43 | 22.84 | 7,976,512 | -0.10(-0.42%) |
Nov 27, 2001 | 23.04 | 23.50 | 22.63 | 22.93 | 4,626,708 | -0.25(-1.08%) |
Nov 26, 2001 | 22.65 | 23.18 | 22.62 | 23.18 | 4,832,154 | +0.53(+2.36%) |
Nov 23, 2001 | 22.11 | 22.73 | 22.10 | 22.65 | 1,543,580 | +0.54(+2.45%) |
Nov 21, 2001 | 22.11 | 22.21 | 21.88 | 22.11 | 3,992,794 | -0.10(-0.47%) |
Nov 20, 2001 | 22.14 | 22.57 | 21.86 | 22.21 | 4,984,438 | +0.08(+0.34%) |
Nov 19, 2001 | 21.79 | 22.21 | 21.69 | 22.13 | 4,205,156 | +0.51(+2.38%) |
Nov 16, 2001 | 21.79 | 21.79 | 21.25 | 21.62 | 3,963,836 | +0.19(+0.91%) |
Nov 15, 2001 | 21.73 | 21.73 | 21.24 | 21.43 | 5,457,568 | -0.23(-1.06%) |
Nov 14, 2001 | 22.21 | 22.27 | 21.17 | 21.66 | 6,705,803 | -0.35(-1.58%) |
Nov 13, 2001 | 21.73 | 22.18 | 21.48 | 22.00 | 3,954,759 | +0.82(+3.87%) |
Nov 12, 2001 | 21.86 | 21.97 | 20.77 | 21.18 | 5,162,798 | -0.84(-3.81%) |
Nov 09, 2001 | 22.04 | 22.04 | 21.55 | 22.02 | 1,761,272 | -0.01(-0.06%) |
Nov 08, 2001 | 21.66 | 22.11 | 21.55 | 22.04 | 6,327,615 | +0.44(+2.02%) |
Nov 07, 2001 | 22.07 | 22.08 | 21.14 | 21.60 | 4,251,547 | -0.60(-2.72%) |
Nov 06, 2001 | 22.02 | 22.20 | 21.60 | 22.20 | 3,697,592 | +0.01(+0.03%) |
Nov 05, 2001 | 21.66 | 22.20 | 21.61 | 22.20 | 5,340,726 | +0.58(+2.66%) |
Nov 02, 2001 | 21.03 | 21.62 | 20.82 | 21.62 | 3,953,175 | +0.49(+2.30%) |