Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 25.52 | 26.41 | 25.38 | 25.88 | 9,945,010 | +0.48(+1.90%) |
Feb 27, 2002 | 25.10 | 25.98 | 25.08 | 25.39 | 7,927,809 | +0.38(+1.50%) |
Feb 26, 2002 | 25.12 | 25.24 | 24.46 | 25.02 | 6,334,584 | +0.14(+0.57%) |
Feb 25, 2002 | 24.17 | 24.92 | 24.00 | 24.88 | 6,490,512 | +0.99(+4.13%) |
Feb 22, 2002 | 23.78 | 24.12 | 23.31 | 23.89 | 5,420,569 | +0.16(+0.69%) |
Feb 21, 2002 | 24.14 | 24.47 | 23.64 | 23.73 | 6,600,380 | -0.30(-1.24%) |
Feb 20, 2002 | 24.00 | 24.13 | 23.37 | 24.02 | 6,145,414 | +0.42(+1.77%) |
Feb 19, 2002 | 23.91 | 24.28 | 23.48 | 23.61 | 5,493,673 | -0.31(-1.28%) |
Feb 18, 2002 | 24.60 | 24.63 | 23.89 | 23.91 | 5,767,075 | +0.00(+0.00%) |
Feb 15, 2002 | 24.60 | 24.63 | 23.89 | 23.91 | 5,754,539 | -0.64(-2.60%) |
Feb 14, 2002 | 24.97 | 25.03 | 24.39 | 24.55 | 8,018,943 | +0.40(+1.68%) |
Feb 13, 2002 | 23.68 | 24.21 | 23.46 | 24.15 | 7,922,456 | +0.72(+3.09%) |
Feb 12, 2002 | 23.74 | 23.75 | 23.39 | 23.42 | 6,407,266 | -0.38(-1.58%) |
Feb 11, 2002 | 23.68 | 23.96 | 23.43 | 23.80 | 6,750,251 | -0.23(-0.97%) |
Feb 08, 2002 | 23.61 | 24.32 | 23.52 | 24.03 | 6,115,553 | +0.57(+2.42%) |
Feb 07, 2002 | 23.16 | 24.10 | 23.16 | 23.46 | 6,866,880 | +0.11(+0.46%) |
Feb 06, 2002 | 24.32 | 24.32 | 23.09 | 23.36 | 8,898,731 | -1.14(-4.64%) |
Feb 05, 2002 | 23.73 | 24.49 | 23.11 | 24.49 | 7,479,745 | +0.77(+3.23%) |
Feb 04, 2002 | 24.78 | 24.78 | 23.64 | 23.73 | 6,541,502 | -1.19(-4.79%) |
Feb 01, 2002 | 24.98 | 25.14 | 24.71 | 24.92 | 5,653,967 | -0.53(-2.09%) |
Jan 31, 2002 | 24.76 | 25.45 | 24.35 | 25.45 | 7,299,872 | +0.39(+1.56%) |
Jan 30, 2002 | 24.69 | 25.06 | 23.68 | 25.06 | 11,512,881 | +0.61(+2.50%) |
Jan 29, 2002 | 25.78 | 25.81 | 24.14 | 24.45 | 10,324,336 | -1.31(-5.10%) |
Jan 28, 2002 | 26.22 | 26.40 | 25.42 | 25.76 | 7,605,248 | -0.50(-1.89%) |
Jan 25, 2002 | 25.63 | 26.59 | 25.59 | 26.26 | 4,669,946 | +0.17(+0.65%) |
Jan 24, 2002 | 26.07 | 26.61 | 25.84 | 26.09 | 5,514,097 | +0.21(+0.82%) |
Jan 23, 2002 | 26.35 | 26.52 | 25.75 | 25.88 | 5,959,907 | -0.55(-2.09%) |
Jan 22, 2002 | 26.61 | 26.86 | 26.36 | 26.43 | 4,728,260 | +0.15(+0.57%) |
Jan 21, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | +0.00(+0.00%) |
Jan 18, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | -0.10(-0.38%) |
Jan 17, 2002 | 26.32 | 26.60 | 26.20 | 26.38 | 5,220,834 | +0.37(+1.42%) |
Jan 16, 2002 | 26.55 | 26.55 | 25.92 | 26.01 | 6,511,922 | -0.79(-2.94%) |
Jan 15, 2002 | 26.08 | 26.84 | 25.98 | 26.80 | 7,233,529 | +1.06(+4.14%) |
Jan 14, 2002 | 26.28 | 26.42 | 25.66 | 25.74 | 8,374,605 | -0.83(-3.13%) |
Jan 11, 2002 | 26.66 | 26.98 | 26.39 | 26.57 | 5,694,111 | -0.25(-0.93%) |
Jan 10, 2002 | 26.57 | 26.97 | 26.49 | 26.81 | 5,981,599 | +0.44(+1.67%) |
Jan 09, 2002 | 26.37 | 27.05 | 26.27 | 26.37 | 5,871,872 | +0.07(+0.27%) |
Jan 08, 2002 | 26.62 | 26.70 | 26.13 | 26.30 | 5,925,256 | -0.39(-1.46%) |
Jan 07, 2002 | 27.01 | 27.08 | 26.65 | 26.69 | 6,786,874 | -0.09(-0.32%) |
Jan 04, 2002 | 25.91 | 26.84 | 25.91 | 26.78 | 7,210,569 | +0.90(+3.48%) |
Jan 03, 2002 | 25.56 | 26.04 | 25.48 | 25.88 | 5,689,322 | +0.40(+1.59%) |
Jan 02, 2002 | 25.31 | 25.54 | 24.89 | 25.47 | 6,249,930 | +0.13(+0.53%) |
Dec 31, 2001 | 25.79 | 25.80 | 25.27 | 25.34 | 6,425,577 | -0.26(-1.00%) |
Dec 28, 2001 | 25.05 | 25.70 | 24.99 | 25.59 | 6,200,489 | +0.75(+3.00%) |
Dec 27, 2001 | 24.81 | 25.06 | 24.75 | 24.85 | 4,007,217 | +0.21(+0.86%) |
Dec 26, 2001 | 24.39 | 24.95 | 24.24 | 24.64 | 5,109,558 | +0.31(+1.28%) |
Dec 24, 2001 | 24.30 | 24.55 | 24.23 | 24.32 | 2,680,915 | +0.33(+1.36%) |
Dec 21, 2001 | 24.24 | 24.64 | 23.94 | 24.00 | 11,744,026 | +0.18(+0.75%) |
Dec 20, 2001 | 24.18 | 24.72 | 23.82 | 23.82 | 6,112,454 | -0.75(-3.03%) |
Dec 19, 2001 | 23.40 | 24.81 | 23.36 | 24.56 | 8,519,828 | +0.87(+3.66%) |
Dec 18, 2001 | 23.53 | 23.83 | 23.29 | 23.70 | 5,722,846 | +0.16(+0.69%) |
Dec 17, 2001 | 22.90 | 23.58 | 22.73 | 23.53 | 6,886,177 | +0.63(+2.76%) |
Dec 14, 2001 | 23.00 | 23.09 | 22.53 | 22.90 | 9,005,218 | -0.24(-1.04%) |
Dec 13, 2001 | 23.32 | 23.55 | 23.08 | 23.14 | 9,253,547 | -0.58(-2.45%) |
Dec 12, 2001 | 23.43 | 23.78 | 23.12 | 23.73 | 15,480,377 | -0.60(-2.45%) |
Dec 11, 2001 | 24.73 | 25.03 | 24.17 | 24.32 | 6,323,879 | +0.18(+0.76%) |
Dec 10, 2001 | 24.35 | 24.66 | 24.08 | 24.14 | 4,718,260 | -0.50(-2.02%) |
Dec 07, 2001 | 24.67 | 24.99 | 24.25 | 24.64 | 4,536,696 | -0.33(-1.31%) |
Dec 06, 2001 | 24.57 | 25.16 | 24.21 | 24.96 | 6,556,855 | +0.39(+1.59%) |
Dec 05, 2001 | 23.68 | 24.85 | 23.61 | 24.57 | 7,830,618 | +0.89(+3.78%) |
Dec 04, 2001 | 23.39 | 23.78 | 23.00 | 23.68 | 6,259,367 | +0.86(+3.76%) |