Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 51,297,792 | +0.00(+0.00%) |
Mar 28, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 50,637,156 | +0.00(+0.00%) |
Mar 27, 2002 | 19.86 | 19.88 | 19.52 | 19.82 | 58,344,628 | -0.23(-1.17%) |
Mar 26, 2002 | 19.56 | 20.23 | 19.52 | 20.06 | 57,630,140 | +0.50(+2.57%) |
Mar 25, 2002 | 20.01 | 20.19 | 19.53 | 19.55 | 65,863,236 | -0.38(-1.93%) |
Mar 22, 2002 | 20.27 | 20.34 | 19.85 | 19.94 | 51,513,656 | -0.53(-2.58%) |
Mar 21, 2002 | 19.94 | 20.53 | 19.85 | 20.47 | 56,523,352 | +0.57(+2.85%) |
Mar 20, 2002 | 19.93 | 20.02 | 19.57 | 19.90 | 78,407,192 | -0.78(-3.75%) |
Mar 19, 2002 | 20.67 | 20.96 | 20.38 | 20.68 | 51,393,372 | +0.07(+0.32%) |
Mar 18, 2002 | 20.81 | 21.02 | 20.36 | 20.61 | 59,672,956 | -0.08(-0.38%) |
Mar 15, 2002 | 20.12 | 20.76 | 20.08 | 20.69 | 76,240,560 | +0.50(+2.49%) |
Mar 14, 2002 | 20.38 | 20.63 | 20.08 | 20.19 | 61,157,624 | -0.24(-1.18%) |
Mar 13, 2002 | 20.86 | 20.90 | 20.24 | 20.43 | 86,763,944 | -1.08(-5.00%) |
Mar 12, 2002 | 21.16 | 21.52 | 21.06 | 21.50 | 57,801,512 | -0.28(-1.29%) |
Mar 11, 2002 | 22.04 | 22.21 | 21.61 | 21.78 | 61,791,408 | -0.49(-2.20%) |
Mar 08, 2002 | 21.63 | 22.32 | 21.41 | 22.27 | 107,730,624 | +0.78(+3.61%) |
Mar 07, 2002 | 21.84 | 21.91 | 20.88 | 21.50 | 84,645,952 | +0.01(+0.06%) |
Mar 06, 2002 | 21.41 | 21.56 | 20.94 | 21.48 | 68,884,576 | +0.17(+0.80%) |
Mar 05, 2002 | 21.19 | 21.70 | 21.12 | 21.31 | 104,381,872 | +0.55(+2.67%) |
Mar 04, 2002 | 20.17 | 20.78 | 19.48 | 20.76 | 88,470,000 | +0.57(+2.81%) |
Mar 01, 2002 | 18.96 | 20.21 | 18.90 | 20.19 | 89,735,728 | +1.58(+8.51%) |
Feb 28, 2002 | 19.63 | 19.63 | 18.58 | 18.61 | 98,887,824 | -0.87(-4.48%) |
Feb 27, 2002 | 19.91 | 20.25 | 19.08 | 19.48 | 88,546,096 | -0.08(-0.43%) |
Feb 26, 2002 | 20.37 | 20.49 | 19.39 | 19.57 | 94,471,264 | -0.65(-3.22%) |
Feb 25, 2002 | 19.40 | 20.54 | 19.38 | 20.22 | 80,393,696 | +0.97(+5.05%) |
Feb 22, 2002 | 19.23 | 19.62 | 19.01 | 19.25 | 86,007,880 | +0.03(+0.17%) |
Feb 21, 2002 | 19.78 | 20.00 | 19.21 | 19.21 | 117,228,992 | -1.28(-6.23%) |
Feb 20, 2002 | 20.53 | 20.59 | 19.52 | 20.49 | 97,317,088 | +0.07(+0.32%) |
Feb 19, 2002 | 20.69 | 20.97 | 20.32 | 20.43 | 67,849,440 | -0.62(-2.94%) |
Feb 18, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,024,680 | +0.00(+0.00%) |
Feb 15, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,009,952 | -0.68(-3.15%) |
Feb 14, 2002 | 21.92 | 22.39 | 21.71 | 21.73 | 68,846,840 | -0.03(-0.12%) |
Feb 13, 2002 | 21.64 | 21.97 | 21.55 | 21.76 | 56,439,124 | +0.27(+1.24%) |
Feb 12, 2002 | 21.58 | 21.82 | 21.27 | 21.49 | 57,676,624 | -0.39(-1.79%) |
Feb 11, 2002 | 21.01 | 21.92 | 20.94 | 21.88 | 57,766,072 | +0.68(+3.23%) |
Feb 08, 2002 | 21.19 | 21.25 | 20.45 | 21.20 | 93,162,264 | +0.14(+0.65%) |
Feb 07, 2002 | 21.38 | 21.70 | 20.92 | 21.06 | 71,488,616 | -0.40(-1.85%) |
Feb 06, 2002 | 22.01 | 22.03 | 21.20 | 21.46 | 79,184,576 | -0.57(-2.60%) |
Feb 05, 2002 | 22.03 | 22.42 | 21.77 | 22.03 | 62,863,984 | -0.12(-0.53%) |
Feb 04, 2002 | 22.57 | 22.57 | 21.94 | 22.15 | 59,212,076 | -0.45(-1.99%) |
Feb 01, 2002 | 22.70 | 22.86 | 22.20 | 22.60 | 60,402,020 | -0.24(-1.06%) |
Jan 31, 2002 | 22.56 | 22.91 | 22.37 | 22.84 | 96,709,688 | +0.77(+3.48%) |
Jan 30, 2002 | 21.42 | 22.09 | 21.16 | 22.07 | 72,122,096 | +0.77(+3.61%) |
Jan 29, 2002 | 22.09 | 22.36 | 21.18 | 21.30 | 68,630,360 | -0.81(-3.66%) |
Jan 28, 2002 | 22.05 | 22.36 | 21.72 | 22.11 | 45,903,004 | +0.16(+0.71%) |
Jan 25, 2002 | 21.42 | 22.27 | 21.35 | 21.95 | 54,975,476 | +0.31(+1.45%) |
Jan 24, 2002 | 21.46 | 21.90 | 21.22 | 21.64 | 82,698,408 | +0.49(+2.31%) |
Jan 23, 2002 | 20.64 | 21.26 | 20.61 | 21.15 | 75,835,064 | +0.49(+2.37%) |
Jan 22, 2002 | 21.87 | 21.89 | 20.57 | 20.66 | 81,247,952 | -1.16(-5.32%) |
Jan 21, 2002 | 21.69 | 22.36 | 21.61 | 21.82 | 79,358,256 | +0.00(+0.00%) |
Jan 18, 2002 | 21.87 | 22.36 | 21.61 | 21.82 | 79,232,752 | -0.68(-3.04%) |
Jan 17, 2002 | 22.19 | 22.65 | 21.90 | 22.51 | 77,476,376 | +0.53(+2.43%) |
Jan 16, 2002 | 22.14 | 22.55 | 21.95 | 21.97 | 117,258,448 | -0.63(-2.80%) |
Jan 15, 2002 | 22.77 | 22.80 | 22.22 | 22.60 | 87,627,864 | -0.10(-0.46%) |
Jan 14, 2002 | 22.36 | 22.94 | 22.23 | 22.71 | 90,053,312 | +0.19(+0.84%) |
Jan 11, 2002 | 22.70 | 22.88 | 22.33 | 22.52 | 60,729,420 | -0.07(-0.29%) |
Jan 10, 2002 | 23.09 | 23.12 | 22.49 | 22.58 | 79,287,680 | -0.46(-2.01%) |
Jan 09, 2002 | 23.44 | 23.97 | 22.83 | 23.05 | 90,647,672 | -0.14(-0.62%) |
Jan 08, 2002 | 23.03 | 23.45 | 22.78 | 23.19 | 54,674,460 | +0.20(+0.88%) |
Jan 07, 2002 | 23.48 | 23.63 | 22.83 | 22.99 | 74,883,544 | -0.34(-1.45%) |
Jan 04, 2002 | 23.59 | 23.69 | 23.02 | 23.33 | 99,774,912 | +0.18(+0.76%) |
Jan 03, 2002 | 21.84 | 23.22 | 21.77 | 23.15 | 140,326,848 | +1.64(+7.64%) |