Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2001 | 25.51 | 25.63 | 24.98 | 25.27 | 16,004,423 | -0.81(-3.10%) |
Nov 30, 2001 | 26.48 | 26.51 | 26.00 | 26.08 | 10,517,878 | -0.24(-0.89%) |
Nov 29, 2001 | 25.86 | 26.33 | 25.23 | 26.31 | 17,331,724 | +0.39(+1.49%) |
Nov 28, 2001 | 27.30 | 27.40 | 25.72 | 25.92 | 26,111,788 | -1.59(-5.78%) |
Nov 27, 2001 | 27.41 | 27.86 | 27.14 | 27.51 | 11,012,000 | +0.21(+0.78%) |
Nov 26, 2001 | 27.23 | 27.32 | 26.93 | 27.30 | 9,861,894 | +0.07(+0.25%) |
Nov 23, 2001 | 26.69 | 27.23 | 26.69 | 27.23 | 4,527,086 | +0.38(+1.42%) |
Nov 21, 2001 | 27.24 | 27.37 | 26.58 | 26.85 | 7,110,377 | -0.39(-1.42%) |
Nov 20, 2001 | 27.55 | 27.64 | 27.16 | 27.24 | 7,872,244 | -0.48(-1.75%) |
Nov 19, 2001 | 27.38 | 27.82 | 27.36 | 27.72 | 6,910,616 | +0.48(+1.75%) |
Nov 16, 2001 | 27.34 | 27.34 | 26.83 | 27.25 | 8,124,368 | -0.10(-0.35%) |
Nov 15, 2001 | 27.38 | 27.51 | 27.07 | 27.34 | 7,627,498 | -0.07(-0.25%) |
Nov 14, 2001 | 27.58 | 27.65 | 26.79 | 27.41 | 8,350,888 | +0.21(+0.76%) |
Nov 13, 2001 | 27.55 | 27.65 | 26.94 | 27.20 | 11,427,867 | +0.38(+1.42%) |
Nov 12, 2001 | 26.80 | 26.96 | 25.75 | 26.82 | 7,682,609 | -0.17(-0.64%) |
Nov 09, 2001 | 26.82 | 27.17 | 26.28 | 27.00 | 6,551,886 | +0.17(+0.64%) |
Nov 08, 2001 | 26.72 | 27.40 | 26.69 | 26.82 | 9,794,777 | +0.15(+0.54%) |
Nov 07, 2001 | 26.08 | 26.93 | 25.95 | 26.68 | 12,754,155 | +0.73(+2.80%) |
Nov 06, 2001 | 25.31 | 26.20 | 25.19 | 25.95 | 14,389,415 | +0.82(+3.25%) |
Nov 05, 2001 | 25.23 | 25.63 | 25.07 | 25.14 | 9,578,960 | +0.22(+0.89%) |
Nov 02, 2001 | 24.95 | 25.22 | 24.75 | 24.92 | 8,706,292 | -0.21(-0.83%) |