Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 28.46 | 28.75 | 27.89 | 27.92 | 32,262,856 | -0.18(-0.65%) |
Feb 27, 2002 | 28.46 | 28.63 | 27.92 | 28.10 | 31,843,118 | +0.00(+0.00%) |
Feb 26, 2002 | 28.43 | 28.46 | 27.92 | 28.10 | 25,901,292 | -0.33(-1.15%) |
Feb 25, 2002 | 27.59 | 28.49 | 27.56 | 28.43 | 33,687,536 | +0.80(+2.91%) |
Feb 22, 2002 | 27.21 | 27.83 | 26.89 | 27.62 | 26,969,942 | +0.41(+1.52%) |
Feb 21, 2002 | 27.54 | 27.89 | 27.11 | 27.21 | 38,108,712 | -0.04(-0.13%) |
Feb 20, 2002 | 26.49 | 27.38 | 26.22 | 27.25 | 30,347,010 | +0.85(+3.21%) |
Feb 19, 2002 | 26.76 | 26.83 | 26.34 | 26.40 | 23,370,042 | -0.51(-1.91%) |
Feb 18, 2002 | 27.56 | 27.56 | 26.85 | 26.91 | 30,523,922 | +0.00(+0.00%) |
Feb 15, 2002 | 27.56 | 27.56 | 26.85 | 26.91 | 30,486,692 | -0.65(-2.34%) |
Feb 14, 2002 | 27.63 | 28.17 | 27.22 | 27.56 | 28,095,264 | -0.07(-0.26%) |
Feb 13, 2002 | 27.34 | 27.83 | 27.20 | 27.63 | 25,867,234 | +0.44(+1.60%) |
Feb 12, 2002 | 27.20 | 27.27 | 26.80 | 27.20 | 22,516,778 | -0.22(-0.79%) |
Feb 11, 2002 | 27.01 | 27.49 | 26.87 | 27.41 | 21,743,490 | +0.40(+1.48%) |
Feb 08, 2002 | 27.12 | 27.38 | 26.27 | 27.01 | 31,320,238 | +0.04(+0.13%) |
Feb 07, 2002 | 26.84 | 27.44 | 26.51 | 26.98 | 33,030,352 | +0.17(+0.65%) |
Feb 06, 2002 | 26.36 | 26.90 | 26.06 | 26.80 | 45,792,088 | +0.54(+2.07%) |
Feb 05, 2002 | 25.45 | 26.52 | 25.45 | 26.26 | 61,190,148 | +0.88(+3.46%) |
Feb 04, 2002 | 26.04 | 26.04 | 25.18 | 25.38 | 54,798,664 | -1.34(-5.02%) |
Feb 01, 2002 | 26.76 | 26.83 | 26.39 | 26.72 | 28,329,262 | -0.22(-0.81%) |
Jan 31, 2002 | 26.83 | 27.00 | 25.75 | 26.94 | 42,763,884 | +0.20(+0.73%) |
Jan 30, 2002 | 26.40 | 27.05 | 25.01 | 26.75 | 85,968,600 | +0.30(+1.15%) |
Jan 29, 2002 | 27.56 | 27.72 | 26.27 | 26.44 | 50,094,540 | -1.23(-4.43%) |
Jan 28, 2002 | 27.99 | 28.01 | 27.38 | 27.67 | 19,253,192 | -0.08(-0.29%) |
Jan 25, 2002 | 27.56 | 27.83 | 27.28 | 27.75 | 21,726,804 | +0.51(+1.89%) |
Jan 24, 2002 | 27.63 | 27.99 | 27.08 | 27.23 | 26,729,598 | -0.07(-0.27%) |
Jan 23, 2002 | 27.78 | 27.78 | 27.19 | 27.30 | 31,027,774 | -0.47(-1.70%) |
Jan 22, 2002 | 28.61 | 28.61 | 27.73 | 27.78 | 23,677,950 | -0.28(-0.98%) |
Jan 21, 2002 | 27.88 | 28.21 | 27.74 | 28.05 | 24,871,528 | +0.00(+0.00%) |
Jan 18, 2002 | 27.88 | 28.21 | 27.74 | 28.05 | 24,871,528 | -0.05(-0.18%) |
Jan 17, 2002 | 28.21 | 28.22 | 27.78 | 28.10 | 31,108,578 | +0.75(+2.73%) |
Jan 16, 2002 | 27.85 | 27.91 | 27.35 | 27.36 | 31,569,820 | -0.72(-2.56%) |
Jan 15, 2002 | 27.41 | 28.28 | 27.25 | 28.07 | 35,916,672 | +0.59(+2.14%) |
Jan 14, 2002 | 27.70 | 27.88 | 27.40 | 27.49 | 28,725,972 | -0.24(-0.86%) |
Jan 11, 2002 | 28.36 | 28.39 | 27.67 | 27.73 | 23,168,584 | -0.28(-0.98%) |
Jan 10, 2002 | 27.96 | 28.21 | 27.85 | 28.00 | 20,322,256 | +0.04(+0.16%) |
Jan 09, 2002 | 28.07 | 28.72 | 27.70 | 27.96 | 27,843,200 | -0.29(-1.03%) |
Jan 08, 2002 | 28.75 | 29.02 | 27.99 | 28.25 | 33,270,282 | -0.30(-1.04%) |
Jan 07, 2002 | 29.48 | 29.62 | 28.36 | 28.54 | 37,956,892 | -1.15(-3.88%) |
Jan 04, 2002 | 29.59 | 29.98 | 29.21 | 29.70 | 27,375,476 | +0.25(+0.84%) |
Jan 03, 2002 | 29.33 | 29.68 | 29.12 | 29.45 | 24,127,336 | -0.25(-0.83%) |
Jan 02, 2002 | 29.23 | 29.70 | 29.04 | 29.70 | 24,397,324 | +0.63(+2.17%) |
Dec 31, 2001 | 29.41 | 29.59 | 29.03 | 29.07 | 19,347,096 | -0.47(-1.60%) |
Dec 28, 2001 | 29.57 | 29.82 | 29.31 | 29.54 | 18,783,126 | -0.16(-0.54%) |
Dec 27, 2001 | 29.37 | 29.70 | 29.24 | 29.70 | 17,762,600 | +0.29(+0.99%) |
Dec 26, 2001 | 29.66 | 29.94 | 29.41 | 29.41 | 20,621,752 | -0.46(-1.55%) |
Dec 24, 2001 | 29.99 | 30.02 | 29.73 | 29.87 | 7,680,207 | -0.12(-0.39%) |
Dec 21, 2001 | 29.81 | 30.02 | 29.70 | 29.99 | 42,298,504 | +0.37(+1.25%) |
Dec 20, 2001 | 29.59 | 29.85 | 29.47 | 29.62 | 25,725,206 | +0.04(+0.15%) |
Dec 19, 2001 | 28.79 | 29.72 | 28.65 | 29.57 | 37,651,468 | +0.77(+2.67%) |
Dec 18, 2001 | 28.83 | 29.08 | 28.54 | 28.81 | 45,526,236 | +1.03(+3.71%) |
Dec 17, 2001 | 27.41 | 28.17 | 27.34 | 27.78 | 36,838,604 | +0.47(+1.73%) |
Dec 14, 2001 | 26.87 | 27.55 | 26.43 | 27.30 | 36,015,812 | +0.44(+1.62%) |
Dec 13, 2001 | 26.72 | 27.49 | 26.51 | 26.87 | 35,993,612 | +0.00(+0.00%) |
Dec 12, 2001 | 27.16 | 27.17 | 26.26 | 26.87 | 31,203,584 | +0.19(+0.71%) |
Dec 11, 2001 | 27.09 | 27.20 | 26.43 | 26.68 | 28,569,054 | -0.01(-0.03%) |
Dec 10, 2001 | 26.98 | 27.67 | 26.58 | 26.69 | 28,608,076 | -0.25(-0.94%) |
Dec 07, 2001 | 27.38 | 27.38 | 26.87 | 26.94 | 22,578,138 | -0.44(-1.59%) |
Dec 06, 2001 | 27.49 | 27.84 | 27.23 | 27.38 | 26,706,020 | +0.15(+0.53%) |
Dec 05, 2001 | 27.27 | 27.75 | 26.91 | 27.23 | 48,528,384 | +0.14(+0.54%) |
Dec 04, 2001 | 27.38 | 27.71 | 26.83 | 27.09 | 40,232,080 | +0.31(+1.16%) |