Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2002 | 25.23 | 25.23 | 24.67 | 25.13 | 11,469,670 | +0.00(+0.00%) |
Dec 31, 2001 | 25.20 | 25.25 | 25.00 | 25.13 | 9,110,008 | -0.14(-0.55%) |
Dec 28, 2001 | 25.27 | 25.46 | 25.13 | 25.27 | 8,569,598 | +0.16(+0.63%) |
Dec 27, 2001 | 25.06 | 25.47 | 24.88 | 25.11 | 9,673,850 | +0.01(+0.03%) |
Dec 26, 2001 | 24.92 | 25.41 | 24.89 | 25.10 | 7,688,829 | +0.19(+0.75%) |
Dec 24, 2001 | 24.72 | 24.92 | 24.61 | 24.92 | 5,075,162 | +0.20(+0.81%) |
Dec 21, 2001 | 25.25 | 25.28 | 24.21 | 24.71 | 26,776,306 | -0.53(-2.11%) |
Dec 20, 2001 | 25.48 | 25.90 | 24.99 | 25.25 | 27,926,700 | -1.02(-3.89%) |
Dec 19, 2001 | 25.72 | 26.93 | 25.48 | 26.27 | 15,018,205 | +0.56(+2.18%) |
Dec 18, 2001 | 25.54 | 25.82 | 25.39 | 25.71 | 11,672,468 | +0.34(+1.34%) |
Dec 17, 2001 | 24.96 | 25.65 | 24.76 | 25.37 | 11,635,438 | +0.46(+1.83%) |
Dec 14, 2001 | 25.30 | 25.57 | 24.47 | 24.92 | 20,331,170 | -0.73(-2.83%) |
Dec 13, 2001 | 25.86 | 26.20 | 25.44 | 25.64 | 12,875,805 | -0.88(-3.34%) |
Dec 12, 2001 | 26.79 | 26.79 | 26.04 | 26.53 | 9,793,475 | -0.09(-0.34%) |
Dec 11, 2001 | 26.80 | 27.27 | 26.45 | 26.62 | 9,553,936 | -0.12(-0.47%) |
Dec 10, 2001 | 27.49 | 27.49 | 26.55 | 26.74 | 9,592,847 | -0.75(-2.74%) |
Dec 07, 2001 | 27.83 | 27.83 | 27.45 | 27.49 | 8,208,409 | -0.42(-1.51%) |
Dec 06, 2001 | 27.13 | 28.31 | 27.07 | 27.92 | 15,731,904 | +0.94(+3.49%) |
Dec 05, 2001 | 26.06 | 27.31 | 26.01 | 26.98 | 13,815,881 | +1.24(+4.84%) |
Dec 04, 2001 | 25.58 | 25.90 | 25.07 | 25.73 | 11,833,029 | +0.46(+1.83%) |