Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 31.21 | 31.91 | 31.07 | 31.91 | 5,634,613 | +0.74(+2.38%) |
Jan 30, 2002 | 31.05 | 31.51 | 30.43 | 31.17 | 4,163,430 | -0.18(-0.57%) |
Jan 29, 2002 | 32.08 | 32.17 | 31.24 | 31.35 | 3,389,083 | -0.52(-1.64%) |
Jan 28, 2002 | 31.73 | 31.95 | 31.43 | 31.87 | 2,579,702 | +0.33(+1.04%) |
Jan 25, 2002 | 31.19 | 31.54 | 30.97 | 31.54 | 3,966,443 | +0.37(+1.20%) |
Jan 24, 2002 | 30.86 | 31.36 | 30.70 | 31.17 | 7,278,528 | +0.52(+1.70%) |
Jan 23, 2002 | 31.22 | 31.82 | 29.61 | 30.65 | 11,398,584 | -0.35(-1.13%) |
Jan 22, 2002 | 30.94 | 31.11 | 30.60 | 31.00 | 3,588,253 | +0.49(+1.61%) |
Jan 21, 2002 | 29.87 | 30.87 | 29.63 | 30.51 | 3,600,059 | +0.00(+0.00%) |
Jan 18, 2002 | 29.87 | 30.87 | 29.63 | 30.51 | 3,600,059 | +0.64(+2.14%) |
Jan 17, 2002 | 30.04 | 30.13 | 29.34 | 29.87 | 3,968,881 | +0.24(+0.82%) |
Jan 16, 2002 | 30.12 | 30.47 | 29.63 | 29.63 | 4,855,133 | -1.04(-3.38%) |
Jan 15, 2002 | 30.08 | 30.77 | 29.95 | 30.66 | 4,166,254 | +0.86(+2.88%) |
Jan 14, 2002 | 30.15 | 30.16 | 29.67 | 29.81 | 3,492,390 | -0.34(-1.14%) |
Jan 11, 2002 | 31.04 | 31.13 | 30.08 | 30.15 | 4,406,104 | -0.90(-2.89%) |
Jan 10, 2002 | 31.25 | 31.36 | 30.88 | 31.04 | 3,494,186 | -0.05(-0.15%) |
Jan 09, 2002 | 31.47 | 31.86 | 30.78 | 31.09 | 5,870,356 | -0.34(-1.07%) |
Jan 08, 2002 | 32.31 | 32.49 | 31.19 | 31.43 | 5,404,003 | -0.52(-1.63%) |
Jan 07, 2002 | 31.95 | 32.64 | 31.89 | 31.95 | 7,843,440 | +0.50(+1.59%) |
Jan 04, 2002 | 30.90 | 31.48 | 30.72 | 31.45 | 5,237,301 | +1.25(+4.15%) |
Jan 03, 2002 | 29.92 | 30.39 | 29.86 | 30.20 | 4,481,177 | +0.51(+1.71%) |
Jan 02, 2002 | 30.03 | 30.13 | 29.49 | 29.69 | 4,550,347 | -0.53(-1.75%) |
Dec 31, 2001 | 30.54 | 30.72 | 30.22 | 30.22 | 2,963,026 | -0.25(-0.82%) |
Dec 28, 2001 | 30.34 | 30.48 | 30.15 | 30.47 | 3,013,203 | +0.32(+1.06%) |
Dec 27, 2001 | 30.18 | 30.27 | 30.04 | 30.15 | 2,787,213 | +0.07(+0.23%) |
Dec 26, 2001 | 29.96 | 30.27 | 29.74 | 30.08 | 2,465,488 | +0.14(+0.47%) |
Dec 24, 2001 | 30.03 | 30.31 | 29.83 | 29.94 | 1,598,743 | -0.17(-0.57%) |
Dec 21, 2001 | 29.92 | 30.55 | 29.73 | 30.11 | 8,892,158 | +0.39(+1.31%) |
Dec 20, 2001 | 29.49 | 30.45 | 29.19 | 29.72 | 5,695,185 | +0.49(+1.68%) |
Dec 19, 2001 | 28.33 | 29.52 | 28.29 | 29.23 | 6,118,420 | +0.20(+0.70%) |
Dec 18, 2001 | 28.52 | 29.17 | 28.26 | 29.03 | 4,062,948 | +0.15(+0.51%) |
Dec 17, 2001 | 29.10 | 29.35 | 28.82 | 28.88 | 3,538,589 | -0.38(-1.31%) |
Dec 14, 2001 | 28.95 | 29.34 | 28.69 | 29.26 | 3,230,082 | +0.43(+1.49%) |
Dec 13, 2001 | 28.40 | 29.46 | 28.05 | 28.83 | 3,481,353 | +0.16(+0.54%) |
Dec 12, 2001 | 29.07 | 29.07 | 28.57 | 28.68 | 5,097,421 | -0.21(-0.73%) |
Dec 11, 2001 | 28.99 | 29.34 | 28.56 | 28.89 | 3,704,263 | +0.13(+0.46%) |
Dec 10, 2001 | 29.08 | 29.84 | 28.61 | 28.75 | 4,944,451 | -0.31(-1.07%) |
Dec 07, 2001 | 29.14 | 29.26 | 28.52 | 29.07 | 5,774,622 | +0.15(+0.51%) |
Dec 06, 2001 | 28.19 | 28.99 | 28.10 | 28.92 | 8,047,229 | +0.95(+3.40%) |
Dec 05, 2001 | 27.66 | 28.22 | 27.61 | 27.97 | 5,968,016 | +0.40(+1.44%) |
Dec 04, 2001 | 27.28 | 27.58 | 27.12 | 27.57 | 4,107,093 | +0.30(+1.09%) |
Dec 03, 2001 | 27.35 | 27.35 | 26.52 | 27.27 | 3,968,881 | -0.08(-0.28%) |
Nov 30, 2001 | 27.23 | 27.35 | 26.96 | 27.35 | 4,659,300 | -0.04(-0.14%) |
Nov 29, 2001 | 27.04 | 27.43 | 26.74 | 27.39 | 4,410,852 | +0.76(+2.87%) |
Nov 28, 2001 | 27.38 | 27.38 | 26.46 | 26.63 | 4,931,746 | -1.04(-3.75%) |
Nov 27, 2001 | 28.17 | 28.25 | 27.39 | 27.66 | 4,295,868 | -0.30(-1.09%) |
Nov 26, 2001 | 28.05 | 28.17 | 27.74 | 27.97 | 4,339,500 | +0.20(+0.73%) |
Nov 23, 2001 | 27.34 | 27.78 | 27.20 | 27.76 | 1,499,030 | +0.72(+2.68%) |
Nov 21, 2001 | 27.25 | 27.25 | 26.76 | 27.04 | 2,512,457 | -0.21(-0.77%) |
Nov 20, 2001 | 27.43 | 27.43 | 27.16 | 27.25 | 4,436,390 | -0.10(-0.37%) |
Nov 19, 2001 | 27.28 | 27.62 | 27.04 | 27.35 | 4,886,574 | +0.09(+0.31%) |
Nov 16, 2001 | 27.12 | 27.28 | 26.96 | 27.27 | 5,017,343 | +0.58(+2.19%) |
Nov 15, 2001 | 26.57 | 26.92 | 26.56 | 26.68 | 3,746,613 | +0.11(+0.41%) |
Nov 14, 2001 | 26.46 | 26.69 | 26.21 | 26.57 | 4,741,303 | +0.38(+1.46%) |
Nov 13, 2001 | 26.46 | 26.46 | 25.87 | 26.19 | 4,001,092 | +0.43(+1.66%) |
Nov 12, 2001 | 25.71 | 25.93 | 24.61 | 25.76 | 8,160,802 | -0.14(-0.54%) |
Nov 09, 2001 | 27.38 | 27.44 | 25.56 | 25.90 | 17,660,734 | -1.29(-4.76%) |
Nov 08, 2001 | 27.27 | 27.86 | 26.96 | 27.20 | 3,653,830 | +0.01(+0.03%) |
Nov 07, 2001 | 27.45 | 27.68 | 27.09 | 27.19 | 3,835,674 | -0.49(-1.77%) |
Nov 06, 2001 | 27.20 | 27.85 | 26.73 | 27.68 | 4,325,641 | +0.37(+1.34%) |
Nov 05, 2001 | 27.27 | 27.68 | 26.96 | 27.31 | 5,612,797 | +0.55(+2.04%) |
Nov 02, 2001 | 26.10 | 26.92 | 25.88 | 26.77 | 5,858,422 | +0.90(+3.49%) |