Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 26.12 | 26.85 | 26.09 | 26.58 | 10,852,763 | +0.68(+2.61%) |
Feb 27, 2002 | 25.59 | 26.73 | 25.52 | 25.91 | 8,811,641 | +0.73(+2.88%) |
Feb 26, 2002 | 25.70 | 25.77 | 24.93 | 25.18 | 6,104,294 | -0.24(-0.93%) |
Feb 25, 2002 | 24.72 | 25.45 | 24.69 | 25.42 | 7,934,334 | +0.95(+3.88%) |
Feb 22, 2002 | 23.88 | 24.58 | 23.48 | 24.47 | 7,854,892 | +0.73(+3.05%) |
Feb 21, 2002 | 23.88 | 24.23 | 23.01 | 23.75 | 7,718,090 | -0.31(-1.30%) |
Feb 20, 2002 | 23.08 | 24.09 | 23.08 | 24.06 | 8,593,390 | +1.29(+5.67%) |
Feb 19, 2002 | 23.54 | 23.95 | 22.59 | 22.77 | 7,316,577 | -0.69(-2.94%) |
Feb 18, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 5,449,827 | +0.00(+0.00%) |
Feb 15, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 4,982,494 | -0.25(-1.06%) |
Feb 14, 2002 | 23.22 | 23.75 | 23.12 | 23.71 | 4,949,943 | +0.49(+2.10%) |
Feb 13, 2002 | 23.01 | 23.33 | 22.75 | 23.22 | 5,073,408 | +0.27(+1.15%) |
Feb 12, 2002 | 22.49 | 22.96 | 22.45 | 22.96 | 5,702,493 | +0.13(+0.58%) |
Feb 11, 2002 | 22.56 | 22.91 | 21.99 | 22.82 | 8,028,833 | +0.01(+0.06%) |
Feb 08, 2002 | 23.71 | 23.95 | 21.03 | 22.81 | 15,619,300 | -0.84(-3.57%) |
Feb 07, 2002 | 23.01 | 24.02 | 22.99 | 23.65 | 5,834,563 | +0.68(+2.94%) |
Feb 06, 2002 | 23.12 | 23.54 | 22.87 | 22.98 | 4,998,268 | +0.13(+0.58%) |
Feb 05, 2002 | 22.45 | 23.71 | 22.39 | 22.85 | 5,568,990 | +0.48(+2.15%) |
Feb 04, 2002 | 23.71 | 23.71 | 22.36 | 22.36 | 5,146,971 | -1.12(-4.78%) |
Feb 01, 2002 | 23.95 | 24.19 | 23.30 | 23.49 | 5,274,738 | +0.05(+0.21%) |
Jan 31, 2002 | 22.98 | 23.68 | 22.59 | 23.44 | 6,769,228 | +0.45(+1.97%) |
Jan 30, 2002 | 21.69 | 22.98 | 21.59 | 22.98 | 10,934,930 | +1.44(+6.67%) |
Jan 29, 2002 | 22.32 | 22.94 | 21.35 | 21.55 | 6,092,105 | -0.80(-3.59%) |
Jan 28, 2002 | 23.15 | 23.25 | 21.99 | 22.35 | 4,608,656 | -0.45(-1.99%) |
Jan 25, 2002 | 22.21 | 22.94 | 21.90 | 22.80 | 6,168,249 | +0.77(+3.48%) |
Jan 24, 2002 | 20.92 | 22.05 | 20.79 | 22.04 | 10,181,375 | +1.46(+7.12%) |
Jan 23, 2002 | 20.57 | 20.69 | 20.14 | 20.57 | 4,827,051 | +0.00(+0.00%) |
Jan 22, 2002 | 20.68 | 20.85 | 20.27 | 20.57 | 5,342,279 | +0.10(+0.51%) |
Jan 21, 2002 | 20.22 | 20.57 | 20.06 | 20.47 | 6,486,592 | +0.00(+0.00%) |
Jan 18, 2002 | 20.22 | 20.57 | 20.06 | 20.47 | 6,486,592 | +0.17(+0.82%) |
Jan 17, 2002 | 20.78 | 20.81 | 19.92 | 20.30 | 10,016,181 | -0.06(-0.31%) |
Jan 16, 2002 | 21.48 | 21.48 | 20.31 | 20.36 | 14,470,829 | -1.08(-5.04%) |
Jan 15, 2002 | 22.39 | 22.52 | 21.44 | 21.44 | 10,106,235 | -0.66(-3.00%) |
Jan 14, 2002 | 22.84 | 23.01 | 21.99 | 22.11 | 13,809,765 | -1.08(-4.66%) |
Jan 11, 2002 | 23.47 | 23.84 | 23.08 | 23.19 | 5,135,499 | -0.39(-1.66%) |
Jan 10, 2002 | 23.85 | 24.31 | 23.54 | 23.58 | 5,023,362 | -0.45(-1.86%) |
Jan 09, 2002 | 23.85 | 24.64 | 23.85 | 24.02 | 7,020,461 | +0.31(+1.32%) |
Jan 08, 2002 | 24.02 | 24.12 | 23.50 | 23.71 | 3,742,104 | -0.48(-1.99%) |
Jan 07, 2002 | 24.12 | 24.37 | 23.55 | 24.19 | 3,342,885 | +0.07(+0.29%) |
Jan 04, 2002 | 23.75 | 24.41 | 23.75 | 24.12 | 3,917,623 | +0.37(+1.56%) |
Jan 03, 2002 | 23.34 | 23.95 | 23.33 | 23.75 | 4,424,247 | +0.46(+1.98%) |
Jan 02, 2002 | 23.68 | 23.68 | 22.98 | 23.29 | 4,064,319 | -0.29(-1.24%) |
Dec 31, 2001 | 23.61 | 23.68 | 23.44 | 23.58 | 3,491,158 | +0.01(+0.06%) |
Dec 28, 2001 | 23.15 | 23.61 | 23.04 | 23.57 | 2,480,635 | +0.55(+2.39%) |
Dec 27, 2001 | 22.98 | 23.26 | 22.87 | 23.02 | 3,840,332 | +0.29(+1.26%) |
Dec 26, 2001 | 23.19 | 23.36 | 22.73 | 22.73 | 3,046,052 | -0.35(-1.51%) |
Dec 24, 2001 | 22.52 | 23.17 | 22.52 | 23.08 | 1,584,400 | +0.28(+1.22%) |
Dec 21, 2001 | 23.19 | 23.31 | 22.73 | 22.80 | 8,541,480 | +0.19(+0.83%) |
Dec 20, 2001 | 22.70 | 22.80 | 22.16 | 22.62 | 4,201,837 | -0.26(-1.13%) |
Dec 19, 2001 | 22.36 | 22.87 | 22.04 | 22.87 | 4,133,150 | +0.36(+1.61%) |
Dec 18, 2001 | 22.21 | 22.63 | 22.00 | 22.51 | 4,854,010 | +0.54(+2.44%) |
Dec 17, 2001 | 21.79 | 22.30 | 21.79 | 21.97 | 3,409,709 | -0.13(-0.57%) |
Dec 14, 2001 | 22.32 | 22.58 | 21.86 | 22.10 | 5,387,449 | -0.70(-3.09%) |
Dec 13, 2001 | 23.01 | 23.22 | 22.51 | 22.80 | 3,890,951 | -0.70(-2.97%) |
Dec 12, 2001 | 23.40 | 23.50 | 22.85 | 23.50 | 3,753,289 | -0.17(-0.74%) |
Dec 11, 2001 | 23.54 | 23.84 | 23.43 | 23.68 | 5,018,630 | +0.14(+0.59%) |
Dec 10, 2001 | 23.71 | 23.95 | 23.36 | 23.54 | 2,848,307 | -0.29(-1.23%) |
Dec 07, 2001 | 23.71 | 24.34 | 23.49 | 23.83 | 3,373,716 | +0.05(+0.21%) |
Dec 06, 2001 | 23.81 | 23.98 | 23.43 | 23.78 | 2,972,633 | -0.28(-1.16%) |
Dec 05, 2001 | 23.27 | 24.16 | 23.27 | 24.06 | 5,804,879 | +0.79(+3.39%) |
Dec 04, 2001 | 23.01 | 23.27 | 22.56 | 23.27 | 3,219,850 | +0.26(+1.12%) |