| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 4 Feb, 2002 | 27.05 | 27.60 | 27.00 | 27.48 | 1,013,700 | 10.81 | | 31 Jan, 2002 | 26.05 | 27.25 | 26.00 | 26.80 | 1,290,000 | 10.54 | | 30 Jan, 2002 | 26.12 | 26.20 | 25.91 | 26.05 | 655,600 | 10.24 | | 29 Jan, 2002 | 26.00 | 26.55 | 25.96 | 26.20 | 397,800 | 10.30 | | 28 Jan, 2002 | 25.35 | 26.58 | 25.35 | 26.15 | 262,400 | 10.28 | | 25 Jan, 2002 | 25.00 | 25.58 | 24.90 | 25.35 | 509,100 | 9.97 | | 24 Jan, 2002 | 25.00 | 25.30 | 24.95 | 25.03 | 401,100 | 9.84 | | 23 Jan, 2002 | 25.15 | 25.15 | 24.93 | 24.95 | 1,019,200 | 9.81 | | 22 Jan, 2002 | 25.07 | 25.30 | 24.95 | 25.10 | 736,500 | 9.87 | | 18 Jan, 2002 | 25.14 | 25.17 | 24.80 | 25.00 | 1,197,400 | 9.83 | | 17 Jan, 2002 | 24.95 | 25.17 | 24.95 | 25.07 | 778,800 | 9.86 | | 16 Jan, 2002 | 25.46 | 25.49 | 24.25 | 24.97 | 696,300 | 9.82 | | 15 Jan, 2002 | 25.60 | 26.10 | 25.45 | 25.51 | 666,000 | 10.03 | | 14 Jan, 2002 | 26.40 | 28.00 | 25.50 | 25.80 | 2,249,600 | 10.15 | | 11 Jan, 2002 | 25.84 | 26.39 | 25.60 | 26.39 | 1,148,100 | 10.38 | | 10 Jan, 2002 | 24.92 | 25.99 | 24.76 | 25.85 | 4,420,200 | 10.17 | |
* Close price adjusted for dividends and splits. |
|
0.31%
Download to Spreadsheet