Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 51,090,276 | +0.00(+0.00%) |
Mar 28, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 50,432,312 | +0.00(+0.00%) |
Mar 27, 2002 | 19.94 | 19.96 | 19.60 | 19.90 | 58,108,608 | -0.24(-1.17%) |
Mar 26, 2002 | 19.64 | 20.31 | 19.60 | 20.14 | 57,397,008 | +0.50(+2.57%) |
Mar 25, 2002 | 20.09 | 20.27 | 19.61 | 19.63 | 65,596,800 | -0.39(-1.93%) |
Mar 22, 2002 | 20.35 | 20.43 | 19.93 | 20.02 | 51,305,268 | -0.53(-2.58%) |
Mar 21, 2002 | 20.02 | 20.61 | 19.93 | 20.55 | 56,294,700 | +0.57(+2.85%) |
Mar 20, 2002 | 20.01 | 20.10 | 19.65 | 19.98 | 78,090,008 | -0.78(-3.75%) |
Mar 19, 2002 | 20.75 | 21.05 | 20.46 | 20.76 | 51,185,472 | +0.07(+0.32%) |
Mar 18, 2002 | 20.90 | 21.11 | 20.44 | 20.69 | 59,431,564 | -0.08(-0.38%) |
Mar 15, 2002 | 20.20 | 20.84 | 20.16 | 20.77 | 75,932,144 | +0.50(+2.49%) |
Mar 14, 2002 | 20.46 | 20.71 | 20.16 | 20.27 | 60,910,224 | -0.24(-1.18%) |
Mar 13, 2002 | 20.95 | 20.98 | 20.32 | 20.51 | 86,412,960 | -1.08(-5.00%) |
Mar 12, 2002 | 21.25 | 21.61 | 21.15 | 21.59 | 57,567,688 | -0.28(-1.29%) |
Mar 11, 2002 | 22.13 | 22.30 | 21.70 | 21.87 | 61,541,448 | -0.49(-2.19%) |
Mar 08, 2002 | 21.72 | 22.41 | 21.49 | 22.36 | 107,294,824 | +0.78(+3.61%) |
Mar 07, 2002 | 21.93 | 22.00 | 20.97 | 21.58 | 84,303,536 | +0.01(+0.06%) |
Mar 06, 2002 | 21.49 | 21.65 | 21.03 | 21.57 | 68,605,920 | +0.17(+0.80%) |
Mar 05, 2002 | 21.28 | 21.79 | 21.20 | 21.40 | 103,959,616 | +0.56(+2.67%) |
Mar 04, 2002 | 20.25 | 20.86 | 19.55 | 20.84 | 88,112,112 | +0.57(+2.81%) |
Mar 01, 2002 | 19.04 | 20.29 | 18.97 | 20.27 | 89,372,728 | +1.59(+8.51%) |
Feb 28, 2002 | 19.71 | 19.71 | 18.65 | 18.68 | 98,487,800 | -0.88(-4.48%) |
Feb 27, 2002 | 19.99 | 20.33 | 19.16 | 19.56 | 88,187,904 | -0.09(-0.43%) |
Feb 26, 2002 | 20.45 | 20.58 | 19.47 | 19.65 | 94,089,096 | -0.65(-3.22%) |
Feb 25, 2002 | 19.48 | 20.62 | 19.46 | 20.30 | 80,068,488 | +0.98(+5.05%) |
Feb 22, 2002 | 19.31 | 19.70 | 19.09 | 19.33 | 85,659,952 | +0.03(+0.17%) |
Feb 21, 2002 | 19.86 | 20.08 | 19.29 | 19.29 | 116,754,768 | -1.28(-6.23%) |
Feb 20, 2002 | 20.61 | 20.67 | 19.60 | 20.58 | 96,923,416 | +0.07(+0.32%) |
Feb 19, 2002 | 20.77 | 21.05 | 20.41 | 20.51 | 67,574,968 | -0.62(-2.94%) |
Feb 18, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,729,272 | +0.00(+0.00%) |
Feb 15, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,714,600 | -0.69(-3.15%) |
Feb 14, 2002 | 22.01 | 22.48 | 21.80 | 21.82 | 68,568,336 | -0.03(-0.12%) |
Feb 13, 2002 | 21.73 | 22.05 | 21.64 | 21.85 | 56,210,812 | +0.27(+1.24%) |
Feb 12, 2002 | 21.67 | 21.91 | 21.36 | 21.58 | 57,443,308 | -0.39(-1.79%) |
Feb 11, 2002 | 21.10 | 22.01 | 21.02 | 21.97 | 57,532,392 | +0.69(+3.23%) |
Feb 08, 2002 | 21.28 | 21.33 | 20.54 | 21.28 | 92,785,400 | +0.14(+0.65%) |
Feb 07, 2002 | 21.47 | 21.79 | 21.01 | 21.15 | 71,199,424 | -0.40(-1.85%) |
Feb 06, 2002 | 22.10 | 22.12 | 21.29 | 21.54 | 78,864,256 | -0.58(-2.60%) |
Feb 05, 2002 | 22.12 | 22.51 | 21.86 | 22.12 | 62,609,684 | -0.12(-0.53%) |
Feb 04, 2002 | 22.66 | 22.66 | 22.03 | 22.24 | 58,972,548 | -0.45(-1.99%) |
Feb 01, 2002 | 22.79 | 22.95 | 22.29 | 22.69 | 60,157,676 | -0.24(-1.06%) |
Jan 31, 2002 | 22.65 | 23.00 | 22.46 | 22.93 | 96,318,472 | +0.77(+3.48%) |
Jan 30, 2002 | 21.51 | 22.18 | 21.24 | 22.16 | 71,830,344 | +0.77(+3.61%) |
Jan 29, 2002 | 22.18 | 22.45 | 21.27 | 21.39 | 68,352,728 | -0.81(-3.66%) |
Jan 28, 2002 | 22.14 | 22.45 | 21.81 | 22.20 | 45,717,316 | +0.16(+0.71%) |
Jan 25, 2002 | 21.51 | 22.36 | 21.43 | 22.04 | 54,753,084 | +0.31(+1.45%) |
Jan 24, 2002 | 21.54 | 21.99 | 21.31 | 21.73 | 82,363,872 | +0.49(+2.31%) |
Jan 23, 2002 | 20.72 | 21.34 | 20.69 | 21.24 | 75,528,296 | +0.49(+2.37%) |
Jan 22, 2002 | 21.96 | 21.98 | 20.65 | 20.75 | 80,919,288 | -1.16(-5.32%) |
Jan 21, 2002 | 21.78 | 22.45 | 21.70 | 21.91 | 79,037,224 | +0.00(+0.00%) |
Jan 18, 2002 | 21.96 | 22.45 | 21.70 | 21.91 | 78,912,232 | -0.69(-3.04%) |
Jan 17, 2002 | 22.28 | 22.74 | 21.99 | 22.60 | 77,162,960 | +0.54(+2.43%) |
Jan 16, 2002 | 22.22 | 22.64 | 22.04 | 22.06 | 116,784,104 | -0.63(-2.80%) |
Jan 15, 2002 | 22.87 | 22.89 | 22.31 | 22.70 | 87,273,384 | -0.10(-0.46%) |
Jan 14, 2002 | 22.45 | 23.03 | 22.32 | 22.80 | 89,689,024 | +0.19(+0.84%) |
Jan 11, 2002 | 22.79 | 22.98 | 22.42 | 22.61 | 60,483,756 | -0.07(-0.29%) |
Jan 10, 2002 | 23.19 | 23.21 | 22.58 | 22.68 | 78,966,936 | -0.46(-2.01%) |
Jan 09, 2002 | 23.53 | 24.07 | 22.93 | 23.14 | 90,280,976 | -0.14(-0.62%) |
Jan 08, 2002 | 23.13 | 23.54 | 22.87 | 23.29 | 54,453,288 | +0.20(+0.88%) |
Jan 07, 2002 | 23.57 | 23.72 | 22.92 | 23.08 | 74,580,616 | -0.34(-1.45%) |
Jan 04, 2002 | 23.69 | 23.79 | 23.11 | 23.42 | 99,371,296 | +0.18(+0.76%) |
Jan 03, 2002 | 21.92 | 23.31 | 21.86 | 23.25 | 139,759,200 | +1.65(+7.64%) |