Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2002 | 20.79 | 21.51 | 20.68 | 21.51 | 64,985,508 | +1.01(+4.93%) |
Dec 31, 2001 | 20.96 | 21.12 | 20.47 | 20.50 | 42,920,476 | -0.51(-2.45%) |
Dec 28, 2001 | 21.47 | 21.71 | 20.94 | 21.01 | 42,320,288 | -0.28(-1.32%) |
Dec 27, 2001 | 21.12 | 21.50 | 21.09 | 21.29 | 34,433,928 | +0.25(+1.18%) |
Dec 26, 2001 | 20.89 | 21.59 | 20.87 | 21.05 | 35,642,436 | +0.18(+0.84%) |
Dec 24, 2001 | 20.96 | 21.12 | 20.86 | 20.87 | 13,307,536 | -0.25(-1.20%) |
Dec 21, 2001 | 21.00 | 21.34 | 20.84 | 21.12 | 88,704,888 | +0.28(+1.34%) |
Dec 20, 2001 | 21.41 | 21.64 | 20.83 | 20.84 | 75,826,472 | -0.70(-3.24%) |
Dec 19, 2001 | 21.72 | 22.14 | 21.54 | 21.54 | 61,309,664 | -0.50(-2.25%) |
Dec 18, 2001 | 22.26 | 22.38 | 21.74 | 22.04 | 61,032,584 | -0.10(-0.47%) |
Dec 17, 2001 | 21.57 | 22.22 | 21.51 | 22.14 | 60,001,432 | +0.46(+2.10%) |
Dec 14, 2001 | 21.24 | 22.02 | 21.03 | 21.69 | 70,812,792 | +0.46(+2.15%) |
Dec 13, 2001 | 21.69 | 21.98 | 21.18 | 21.23 | 78,255,304 | -0.98(-4.43%) |
Dec 12, 2001 | 21.70 | 22.25 | 21.58 | 22.21 | 76,784,440 | +0.58(+2.68%) |
Dec 11, 2001 | 21.74 | 22.25 | 21.54 | 21.63 | 71,727,336 | +0.16(+0.73%) |
Dec 10, 2001 | 21.44 | 21.91 | 21.41 | 21.48 | 63,758,588 | -0.19(-0.87%) |
Dec 07, 2001 | 22.27 | 22.49 | 21.35 | 21.67 | 90,947,616 | -0.60(-2.69%) |
Dec 06, 2001 | 22.49 | 22.67 | 22.00 | 22.27 | 89,503,448 | -0.29(-1.30%) |
Dec 05, 2001 | 21.55 | 22.72 | 21.54 | 22.56 | 115,725,760 | +1.14(+5.33%) |
Dec 04, 2001 | 20.99 | 21.44 | 20.75 | 21.42 | 68,054,408 | +0.53(+2.56%) |