Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,959 | +0.00(+0.00%) |
Mar 28, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,787 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.70 | 25.36 | 25.58 | 19,247,734 | +0.12(+0.48%) |
Mar 26, 2002 | 25.00 | 25.46 | 25.00 | 25.46 | 19,532,614 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.21 | 24.93 | 24.94 | 16,365,093 | -0.36(-1.43%) |
Mar 22, 2002 | 25.32 | 25.41 | 25.10 | 25.30 | 16,025,059 | -0.03(-0.14%) |
Mar 21, 2002 | 25.42 | 25.43 | 25.14 | 25.33 | 12,670,082 | +0.00(+0.00%) |
Mar 20, 2002 | 25.40 | 25.42 | 25.22 | 25.33 | 14,104,100 | -0.16(-0.62%) |
Mar 19, 2002 | 25.60 | 25.60 | 25.33 | 25.49 | 13,935,028 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.46 | 14,753,240 | +0.08(+0.30%) |
Mar 15, 2002 | 25.32 | 25.60 | 25.21 | 25.38 | 27,610,436 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.29 | 25.03 | 25.17 | 15,007,707 | +0.07(+0.28%) |
Mar 13, 2002 | 25.58 | 25.66 | 25.00 | 25.10 | 24,732,604 | -0.51(-2.00%) |
Mar 12, 2002 | 25.37 | 25.61 | 25.29 | 25.61 | 22,177,798 | +0.30(+1.17%) |
Mar 11, 2002 | 25.17 | 25.48 | 25.13 | 25.31 | 20,916,460 | +0.34(+1.35%) |
Mar 08, 2002 | 25.32 | 25.33 | 24.83 | 24.97 | 18,563,714 | +0.01(+0.05%) |
Mar 07, 2002 | 25.23 | 25.23 | 24.79 | 24.96 | 20,223,334 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.31 | 24.67 | 25.15 | 25,347,896 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.97 | 24.55 | 24.73 | 18,490,348 | -0.09(-0.35%) |
Mar 04, 2002 | 24.53 | 24.85 | 24.51 | 24.82 | 20,446,530 | +0.38(+1.55%) |
Mar 01, 2002 | 24.30 | 24.44 | 24.24 | 24.44 | 21,793,262 | +0.41(+1.69%) |
Feb 28, 2002 | 24.09 | 24.33 | 24.01 | 24.04 | 22,147,214 | +0.22(+0.93%) |
Feb 27, 2002 | 23.82 | 24.18 | 23.62 | 23.82 | 23,951,162 | +0.12(+0.49%) |
Feb 26, 2002 | 23.86 | 23.93 | 23.63 | 23.70 | 17,264,576 | -0.16(-0.68%) |
Feb 25, 2002 | 23.77 | 23.95 | 23.64 | 23.86 | 19,765,260 | +0.16(+0.69%) |
Feb 22, 2002 | 22.93 | 23.84 | 22.73 | 23.70 | 30,650,980 | +0.91(+4.01%) |
Feb 21, 2002 | 22.96 | 23.13 | 22.73 | 22.79 | 21,154,604 | +0.09(+0.41%) |
Feb 20, 2002 | 22.63 | 22.69 | 22.38 | 22.69 | 12,508,398 | +0.13(+0.57%) |
Feb 19, 2002 | 22.64 | 22.95 | 22.54 | 22.56 | 16,947,738 | -0.08(-0.33%) |
Feb 18, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 18,041,894 | +0.00(+0.00%) |
Feb 15, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 17,991,894 | -0.06(-0.26%) |
Feb 14, 2002 | 22.69 | 22.93 | 22.51 | 22.70 | 17,258,734 | +0.21(+0.93%) |
Feb 13, 2002 | 22.41 | 22.51 | 22.19 | 22.49 | 17,295,332 | +0.14(+0.63%) |
Feb 12, 2002 | 22.51 | 22.55 | 21.88 | 22.35 | 12,601,354 | -0.06(-0.26%) |
Feb 11, 2002 | 22.28 | 22.65 | 22.09 | 22.41 | 15,047,913 | +0.12(+0.55%) |
Feb 08, 2002 | 22.15 | 22.33 | 22.11 | 22.28 | 15,001,865 | -0.01(-0.03%) |
Feb 07, 2002 | 22.52 | 22.69 | 22.24 | 22.29 | 15,510,455 | -0.36(-1.59%) |
Feb 06, 2002 | 22.31 | 22.69 | 22.19 | 22.65 | 17,844,472 | +0.34(+1.54%) |
Feb 05, 2002 | 22.47 | 22.64 | 22.03 | 22.31 | 18,811,824 | -0.01(-0.05%) |
Feb 04, 2002 | 22.76 | 22.81 | 22.27 | 22.32 | 17,330,040 | -0.38(-1.67%) |
Feb 01, 2002 | 22.79 | 22.81 | 22.58 | 22.70 | 16,354,440 | -0.03(-0.13%) |
Jan 31, 2002 | 22.41 | 22.73 | 22.29 | 22.73 | 19,097,906 | +0.21(+0.93%) |
Jan 30, 2002 | 22.09 | 22.54 | 22.00 | 22.52 | 20,160,448 | +0.43(+1.95%) |
Jan 29, 2002 | 22.41 | 22.64 | 22.09 | 22.09 | 20,359,932 | -0.59(-2.59%) |
Jan 28, 2002 | 22.96 | 23.20 | 22.53 | 22.67 | 13,913,379 | -0.12(-0.51%) |
Jan 25, 2002 | 22.69 | 23.07 | 22.52 | 22.79 | 14,632,622 | +0.21(+0.93%) |
Jan 24, 2002 | 22.47 | 22.69 | 22.41 | 22.58 | 17,377,634 | -0.06(-0.26%) |
Jan 23, 2002 | 22.41 | 22.80 | 22.41 | 22.64 | 16,997,738 | +0.51(+2.31%) |
Jan 22, 2002 | 22.61 | 22.99 | 22.12 | 22.13 | 12,300,323 | -0.22(-0.99%) |
Jan 21, 2002 | 22.49 | 22.61 | 22.28 | 22.35 | 3,745,698 | +0.00(+0.00%) |
Jan 18, 2002 | 22.49 | 22.61 | 22.28 | 22.35 | 17,700,658 | -0.14(-0.62%) |
Jan 17, 2002 | 22.48 | 22.72 | 22.47 | 22.49 | 12,851,525 | +0.08(+0.36%) |
Jan 16, 2002 | 22.70 | 22.70 | 22.38 | 22.41 | 15,314,407 | -0.47(-2.04%) |
Jan 15, 2002 | 22.63 | 23.02 | 22.63 | 22.87 | 16,303,237 | +0.38(+1.71%) |
Jan 14, 2002 | 22.47 | 22.81 | 22.41 | 22.49 | 17,427,634 | +0.08(+0.36%) |
Jan 11, 2002 | 22.93 | 23.05 | 22.38 | 22.41 | 16,252,550 | -0.52(-2.26%) |
Jan 10, 2002 | 22.84 | 23.15 | 22.73 | 22.93 | 13,483,654 | +0.09(+0.38%) |
Jan 09, 2002 | 23.05 | 23.26 | 22.76 | 22.84 | 17,245,160 | -0.27(-1.16%) |
Jan 08, 2002 | 23.22 | 23.27 | 22.99 | 23.11 | 14,223,344 | +0.03(+0.13%) |
Jan 07, 2002 | 23.13 | 23.33 | 22.98 | 23.08 | 17,088,804 | -0.20(-0.88%) |
Jan 04, 2002 | 23.11 | 23.32 | 23.05 | 23.28 | 13,835,200 | +0.20(+0.86%) |
Jan 03, 2002 | 23.19 | 23.27 | 22.94 | 23.08 | 17,402,376 | +0.04(+0.15%) |