Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 20.79 | 21.61 | 20.21 | 20.46 | 10,497,277 | -0.33(-1.59%) |
Jan 30, 2002 | 20.64 | 21.13 | 19.45 | 20.79 | 11,113,589 | -0.34(-1.61%) |
Jan 29, 2002 | 21.55 | 21.60 | 20.42 | 21.13 | 7,823,674 | -0.38(-1.76%) |
Jan 28, 2002 | 21.95 | 21.95 | 21.18 | 21.51 | 5,297,278 | +0.35(+1.65%) |
Jan 25, 2002 | 20.84 | 21.27 | 20.64 | 21.16 | 5,682,280 | +0.56(+2.74%) |
Jan 24, 2002 | 21.08 | 21.28 | 20.21 | 20.59 | 8,054,778 | -0.20(-0.98%) |
Jan 23, 2002 | 20.46 | 20.89 | 20.22 | 20.80 | 7,570,128 | +0.29(+1.42%) |
Jan 22, 2002 | 20.79 | 20.87 | 20.39 | 20.51 | 5,643,162 | -0.09(-0.42%) |
Jan 21, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | +0.00(+0.00%) |
Jan 18, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | -0.04(-0.19%) |
Jan 17, 2002 | 20.25 | 20.73 | 20.17 | 20.63 | 6,677,006 | +0.72(+3.61%) |
Jan 16, 2002 | 20.87 | 20.89 | 19.91 | 19.91 | 7,085,376 | -0.95(-4.56%) |
Jan 15, 2002 | 20.84 | 21.00 | 20.57 | 20.87 | 7,178,229 | +0.11(+0.51%) |
Jan 14, 2002 | 20.94 | 21.18 | 20.59 | 20.76 | 6,533,505 | -0.49(-2.29%) |
Jan 11, 2002 | 21.23 | 21.70 | 21.11 | 21.25 | 5,770,089 | -0.41(-1.88%) |
Jan 10, 2002 | 21.59 | 21.74 | 20.98 | 21.65 | 6,310,328 | +0.48(+2.25%) |
Jan 09, 2002 | 22.22 | 22.24 | 21.03 | 21.18 | 9,535,183 | -0.96(-4.34%) |
Jan 08, 2002 | 22.59 | 22.59 | 22.00 | 22.14 | 6,445,593 | -0.45(-1.98%) |
Jan 07, 2002 | 22.29 | 22.93 | 22.16 | 22.59 | 13,910,310 | +0.53(+2.42%) |
Jan 04, 2002 | 21.84 | 22.10 | 21.59 | 22.05 | 9,878,906 | +0.56(+2.62%) |
Jan 03, 2002 | 21.47 | 21.57 | 21.27 | 21.49 | 12,633,832 | +0.65(+3.12%) |
Jan 02, 2002 | 20.30 | 20.90 | 20.23 | 20.84 | 8,846,606 | +0.71(+3.52%) |
Dec 31, 2001 | 20.35 | 20.64 | 19.96 | 20.13 | 7,680,070 | -0.22(-1.10%) |
Dec 28, 2001 | 20.40 | 20.55 | 20.22 | 20.35 | 7,585,673 | -0.05(-0.24%) |
Dec 27, 2001 | 20.16 | 20.40 | 19.97 | 20.40 | 6,253,092 | +0.39(+1.94%) |
Dec 26, 2001 | 19.91 | 20.20 | 19.91 | 20.01 | 4,337,964 | -0.05(-0.24%) |
Dec 24, 2001 | 20.35 | 20.35 | 19.86 | 20.06 | 2,828,426 | -0.03(-0.14%) |
Dec 21, 2001 | 20.16 | 20.20 | 19.91 | 20.09 | 12,659,362 | +0.13(+0.63%) |
Dec 20, 2001 | 20.12 | 20.35 | 19.92 | 19.96 | 7,045,434 | -0.15(-0.73%) |
Dec 19, 2001 | 20.30 | 20.30 | 19.83 | 20.11 | 9,440,168 | -0.26(-1.29%) |
Dec 18, 2001 | 20.40 | 20.62 | 20.11 | 20.37 | 12,970,246 | +0.17(+0.87%) |
Dec 17, 2001 | 20.64 | 20.68 | 20.04 | 20.20 | 6,252,989 | -0.17(-0.86%) |
Dec 14, 2001 | 20.69 | 20.88 | 19.79 | 20.37 | 9,334,138 | -0.61(-2.92%) |
Dec 13, 2001 | 21.37 | 21.54 | 20.69 | 20.98 | 8,288,250 | -0.62(-2.88%) |
Dec 12, 2001 | 21.76 | 21.94 | 21.38 | 21.60 | 7,434,245 | -0.16(-0.71%) |
Dec 11, 2001 | 21.12 | 22.00 | 21.03 | 21.76 | 10,476,482 | +0.75(+3.56%) |
Dec 10, 2001 | 21.37 | 21.71 | 20.69 | 21.01 | 7,665,247 | -0.70(-3.22%) |
Dec 07, 2001 | 21.86 | 22.25 | 21.56 | 21.71 | 8,679,326 | -0.18(-0.84%) |
Dec 06, 2001 | 21.27 | 21.97 | 20.89 | 21.90 | 12,245,021 | +0.86(+4.11%) |
Dec 05, 2001 | 19.91 | 21.27 | 19.80 | 21.03 | 13,277,115 | +1.60(+8.25%) |
Dec 04, 2001 | 19.53 | 19.57 | 18.94 | 19.43 | 8,552,296 | +0.03(+0.15%) |
Dec 03, 2001 | 19.89 | 19.89 | 19.23 | 19.40 | 7,131,597 | -0.49(-2.44%) |
Nov 30, 2001 | 19.93 | 20.16 | 19.57 | 19.89 | 7,021,964 | +0.20(+1.04%) |
Nov 29, 2001 | 19.88 | 19.90 | 19.19 | 19.68 | 7,368,260 | +0.05(+0.25%) |
Nov 28, 2001 | 20.40 | 20.40 | 19.58 | 19.63 | 6,139,650 | -0.84(-4.08%) |
Nov 27, 2001 | 20.40 | 20.69 | 20.21 | 20.47 | 8,042,837 | -0.31(-1.50%) |
Nov 26, 2001 | 20.55 | 20.89 | 20.41 | 20.78 | 5,163,557 | +0.38(+1.86%) |
Nov 23, 2001 | 20.64 | 20.68 | 20.25 | 20.40 | 3,021,236 | +0.15(+0.72%) |
Nov 21, 2001 | 20.67 | 20.71 | 19.83 | 20.25 | 6,451,152 | -0.41(-1.97%) |
Nov 20, 2001 | 20.84 | 21.28 | 20.64 | 20.66 | 12,082,064 | -0.22(-1.07%) |
Nov 19, 2001 | 20.64 | 21.00 | 20.42 | 20.89 | 17,713,904 | +0.72(+3.56%) |
Nov 16, 2001 | 19.91 | 20.74 | 19.82 | 20.17 | 14,165,193 | +0.45(+2.27%) |
Nov 15, 2001 | 18.70 | 19.81 | 18.46 | 19.72 | 14,374,062 | +0.95(+5.07%) |
Nov 14, 2001 | 18.99 | 19.28 | 18.51 | 18.77 | 15,975,218 | +0.21(+1.15%) |
Nov 13, 2001 | 18.41 | 18.92 | 18.37 | 18.55 | 11,960,181 | +0.38(+2.08%) |
Nov 12, 2001 | 18.46 | 18.46 | 17.68 | 18.18 | 16,266,440 | -0.23(-1.27%) |
Nov 09, 2001 | 17.68 | 18.55 | 17.53 | 18.41 | 11,526,488 | +0.11(+0.58%) |
Nov 08, 2001 | 18.17 | 18.99 | 18.02 | 18.30 | 8,530,575 | +0.37(+2.06%) |
Nov 07, 2001 | 17.97 | 18.05 | 17.76 | 17.93 | 10,102,598 | -0.28(-1.55%) |
Nov 06, 2001 | 18.12 | 18.21 | 17.83 | 18.21 | 11,501,267 | -0.40(-2.14%) |
Nov 05, 2001 | 18.70 | 18.94 | 18.46 | 18.61 | 7,411,186 | +0.28(+1.54%) |
Nov 02, 2001 | 18.51 | 18.55 | 18.17 | 18.33 | 7,038,126 | +0.04(+0.21%) |