Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.00(+0.00%) |
Mar 28, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.10(+0.42%) |
Mar 27, 2002 | 23.48 | 24.01 | 23.45 | 23.68 | 9,804,782 | +0.23(+1.00%) |
Mar 26, 2002 | 23.48 | 24.07 | 23.42 | 23.45 | 14,659,508 | +0.13(+0.57%) |
Mar 25, 2002 | 23.48 | 24.10 | 23.32 | 23.32 | 12,658,290 | -0.17(-0.71%) |
Mar 22, 2002 | 23.22 | 23.71 | 23.02 | 23.48 | 10,757,351 | +0.27(+1.18%) |
Mar 21, 2002 | 23.48 | 23.52 | 22.82 | 23.21 | 9,712,748 | -0.27(-1.14%) |
Mar 20, 2002 | 23.82 | 23.82 | 23.45 | 23.48 | 12,681,224 | -0.60(-2.49%) |
Mar 19, 2002 | 23.85 | 24.08 | 23.72 | 24.08 | 11,414,480 | +0.50(+2.12%) |
Mar 18, 2002 | 24.02 | 24.28 | 23.40 | 23.58 | 12,952,380 | -0.45(-1.86%) |
Mar 15, 2002 | 23.43 | 24.06 | 23.25 | 24.02 | 17,427,726 | +0.60(+2.56%) |
Mar 14, 2002 | 23.36 | 23.64 | 23.15 | 23.42 | 12,102,938 | -0.17(-0.74%) |
Mar 13, 2002 | 24.02 | 24.25 | 23.31 | 23.60 | 15,182,034 | -0.59(-2.43%) |
Mar 12, 2002 | 24.02 | 24.32 | 23.59 | 24.18 | 19,990,142 | -0.03(-0.14%) |
Mar 11, 2002 | 23.68 | 24.34 | 23.37 | 24.22 | 24,743,990 | +1.04(+4.49%) |
Mar 08, 2002 | 23.18 | 23.34 | 22.80 | 23.18 | 17,568,926 | +0.46(+2.03%) |
Mar 07, 2002 | 22.98 | 23.25 | 22.48 | 22.72 | 18,125,328 | +0.00(+0.00%) |
Mar 06, 2002 | 22.35 | 22.96 | 22.13 | 22.72 | 22,551,210 | +1.03(+4.74%) |
Mar 05, 2002 | 21.70 | 22.60 | 21.56 | 21.69 | 25,132,362 | +0.01(+0.03%) |
Mar 04, 2002 | 20.18 | 21.78 | 20.01 | 21.68 | 24,965,532 | +1.89(+9.58%) |
Mar 01, 2002 | 19.75 | 19.85 | 19.38 | 19.79 | 14,285,226 | +0.27(+1.40%) |
Feb 28, 2002 | 19.35 | 19.68 | 19.26 | 19.51 | 12,076,556 | +0.19(+1.00%) |
Feb 27, 2002 | 19.47 | 19.71 | 19.01 | 19.32 | 15,174,389 | +0.00(+0.00%) |
Feb 26, 2002 | 19.35 | 19.50 | 19.02 | 19.32 | 15,031,392 | -0.03(-0.14%) |
Feb 25, 2002 | 18.55 | 19.38 | 18.51 | 19.35 | 17,257,148 | +0.54(+2.87%) |
Feb 22, 2002 | 18.98 | 18.98 | 17.81 | 18.81 | 38,607,416 | -0.63(-3.26%) |
Feb 21, 2002 | 19.53 | 20.11 | 19.28 | 19.44 | 14,493,726 | -0.18(-0.92%) |
Feb 20, 2002 | 19.88 | 19.95 | 18.94 | 19.62 | 21,538,984 | +0.25(+1.31%) |
Feb 19, 2002 | 19.55 | 19.85 | 19.31 | 19.37 | 20,053,398 | -0.68(-3.39%) |
Feb 18, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 25,008,550 | +0.00(+0.00%) |
Feb 15, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 24,953,240 | -0.11(-0.53%) |
Feb 14, 2002 | 20.01 | 20.54 | 19.61 | 20.15 | 25,777,350 | -0.03(-0.13%) |
Feb 13, 2002 | 21.02 | 21.48 | 20.01 | 20.18 | 30,664,002 | -0.83(-3.94%) |
Feb 12, 2002 | 21.08 | 21.14 | 20.71 | 21.01 | 11,703,024 | -0.23(-1.10%) |
Feb 11, 2002 | 20.83 | 21.32 | 20.51 | 21.24 | 19,415,154 | +0.48(+2.31%) |
Feb 08, 2002 | 20.17 | 20.95 | 20.17 | 20.76 | 23,343,242 | +0.70(+3.49%) |
Feb 07, 2002 | 20.01 | 20.59 | 19.71 | 20.06 | 25,617,564 | +0.42(+2.14%) |
Feb 06, 2002 | 19.53 | 20.05 | 19.28 | 19.64 | 29,250,814 | +0.28(+1.45%) |
Feb 05, 2002 | 20.39 | 20.39 | 18.88 | 19.36 | 43,041,392 | -1.03(-5.04%) |
Feb 04, 2002 | 21.46 | 21.58 | 20.38 | 20.39 | 18,976,418 | -1.07(-4.97%) |
Feb 01, 2002 | 22.72 | 22.72 | 21.38 | 21.46 | 20,473,396 | -1.26(-5.55%) |
Jan 31, 2002 | 22.09 | 22.75 | 22.03 | 22.72 | 18,358,260 | +0.66(+2.99%) |
Jan 30, 2002 | 21.03 | 22.35 | 20.28 | 22.06 | 34,241,792 | +0.67(+3.15%) |
Jan 29, 2002 | 22.72 | 23.12 | 21.15 | 21.38 | 26,762,296 | -1.51(-6.59%) |
Jan 28, 2002 | 23.45 | 23.50 | 22.32 | 22.89 | 20,559,584 | -0.45(-1.94%) |
Jan 25, 2002 | 23.65 | 24.03 | 23.18 | 23.34 | 20,898,342 | -0.61(-2.53%) |
Jan 24, 2002 | 24.18 | 24.34 | 23.95 | 23.95 | 11,565,122 | +0.10(+0.42%) |
Jan 23, 2002 | 23.58 | 24.25 | 23.34 | 23.85 | 12,989,853 | -0.01(-0.03%) |
Jan 22, 2002 | 24.02 | 24.14 | 23.76 | 23.86 | 11,728,056 | -0.10(-0.42%) |
Jan 21, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,915,094 | +0.00(+0.00%) |
Jan 18, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,913,594 | -0.63(-2.55%) |
Jan 17, 2002 | 24.68 | 24.82 | 24.35 | 24.58 | 17,242,310 | +0.23(+0.93%) |
Jan 16, 2002 | 25.02 | 25.02 | 24.08 | 24.36 | 22,598,126 | -0.91(-3.59%) |
Jan 15, 2002 | 24.89 | 25.54 | 24.89 | 25.26 | 12,704,757 | +0.37(+1.50%) |
Jan 14, 2002 | 25.12 | 25.22 | 24.72 | 24.89 | 10,991,633 | -0.69(-2.69%) |
Jan 11, 2002 | 26.19 | 26.21 | 25.16 | 25.58 | 11,674,994 | -0.53(-2.04%) |
Jan 10, 2002 | 25.62 | 26.15 | 25.59 | 26.11 | 10,298,229 | +0.29(+1.11%) |
Jan 09, 2002 | 25.92 | 26.42 | 25.61 | 25.83 | 9,277,760 | +0.07(+0.28%) |
Jan 08, 2002 | 26.02 | 26.05 | 25.54 | 25.75 | 11,397,842 | -0.20(-0.77%) |
Jan 07, 2002 | 26.05 | 26.47 | 25.95 | 25.95 | 14,169,359 | -0.07(-0.26%) |
Jan 04, 2002 | 25.36 | 26.09 | 25.36 | 26.02 | 15,638,157 | +1.12(+4.50%) |
Jan 03, 2002 | 24.35 | 25.02 | 24.24 | 24.90 | 15,511,198 | +0.65(+2.67%) |