Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.56 | 24.64 | 24.39 | 24.64 | 138,770 | +0.00(+0.00%) |
Mar 28, 2002 | 24.56 | 24.64 | 24.39 | 24.64 | 138,770 | +0.30(+1.23%) |
Mar 27, 2002 | 23.99 | 24.35 | 23.87 | 24.35 | 1,095,421 | +0.36(+1.51%) |
Mar 26, 2002 | 23.98 | 24.10 | 23.82 | 23.98 | 742,597 | +0.07(+0.29%) |
Mar 25, 2002 | 23.96 | 23.99 | 23.70 | 23.91 | 830,196 | -0.05(-0.19%) |
Mar 22, 2002 | 23.92 | 24.11 | 23.88 | 23.96 | 1,083,452 | -0.07(-0.31%) |
Mar 21, 2002 | 23.75 | 24.04 | 23.69 | 24.03 | 884,837 | +0.28(+1.19%) |
Mar 20, 2002 | 23.71 | 23.77 | 23.41 | 23.75 | 813,717 | +0.02(+0.07%) |
Mar 19, 2002 | 23.64 | 23.84 | 23.62 | 23.73 | 728,546 | +0.16(+0.66%) |
Mar 18, 2002 | 23.41 | 23.59 | 23.26 | 23.58 | 937,570 | +0.03(+0.15%) |
Mar 15, 2002 | 23.71 | 23.81 | 23.54 | 23.54 | 1,553,885 | -0.24(-0.99%) |
Mar 14, 2002 | 23.69 | 23.87 | 23.65 | 23.78 | 1,136,532 | -0.07(-0.29%) |
Mar 13, 2002 | 23.61 | 23.98 | 23.58 | 23.85 | 867,490 | +0.07(+0.29%) |
Mar 12, 2002 | 24.07 | 24.07 | 23.72 | 23.78 | 1,151,277 | -0.19(-0.79%) |
Mar 11, 2002 | 23.92 | 24.21 | 23.72 | 23.97 | 698,884 | +0.02(+0.10%) |
Mar 08, 2002 | 24.39 | 24.43 | 23.92 | 23.95 | 1,347,464 | -0.42(-1.70%) |
Mar 07, 2002 | 24.53 | 24.79 | 24.24 | 24.36 | 398,966 | -0.63(-2.51%) |
Mar 06, 2002 | 24.67 | 24.99 | 24.45 | 24.99 | 3,234,747 | +0.52(+2.12%) |
Mar 05, 2002 | 24.16 | 24.52 | 24.05 | 24.47 | 1,398,462 | +0.22(+0.93%) |
Mar 04, 2002 | 23.84 | 24.25 | 23.73 | 24.25 | 1,556,487 | +0.37(+1.55%) |
Mar 01, 2002 | 23.64 | 23.92 | 23.58 | 23.88 | 1,764,297 | +0.39(+1.67%) |
Feb 28, 2002 | 23.50 | 23.62 | 23.30 | 23.49 | 1,665,249 | +0.08(+0.34%) |
Feb 27, 2002 | 22.92 | 23.46 | 22.92 | 23.41 | 6,884,765 | +0.63(+2.78%) |
Feb 26, 2002 | 23.05 | 23.08 | 22.77 | 22.77 | 17,346 | -0.24(-1.05%) |
Feb 25, 2002 | 23.20 | 23.21 | 22.84 | 23.01 | 2,358,583 | -0.28(-1.19%) |
Feb 22, 2002 | 23.37 | 23.37 | 23.09 | 23.29 | 2,450,865 | -0.07(-0.32%) |
Feb 21, 2002 | 23.62 | 23.69 | 23.29 | 23.37 | 1,484,500 | -0.25(-1.07%) |
Feb 20, 2002 | 23.61 | 23.62 | 23.06 | 23.62 | 1,814,601 | -0.10(-0.41%) |
Feb 19, 2002 | 24.07 | 24.21 | 23.60 | 23.72 | 1,792,745 | -0.50(-2.05%) |
Feb 18, 2002 | 24.09 | 24.32 | 23.94 | 24.21 | 740,168 | +0.00(+0.00%) |
Feb 15, 2002 | 24.09 | 24.32 | 23.94 | 24.21 | 740,168 | +0.12(+0.50%) |
Feb 14, 2002 | 24.24 | 24.24 | 24.01 | 24.09 | 872,347 | -0.29(-1.18%) |
Feb 13, 2002 | 24.44 | 24.64 | 24.24 | 24.38 | 1,452,062 | -0.05(-0.19%) |
Feb 12, 2002 | 24.39 | 24.45 | 24.15 | 24.43 | 1,257,089 | +0.02(+0.09%) |
Feb 11, 2002 | 24.44 | 24.44 | 24.06 | 24.40 | 712,934 | -0.10(-0.40%) |
Feb 08, 2002 | 24.36 | 24.52 | 24.21 | 24.50 | 4,111,084 | +0.12(+0.47%) |
Feb 07, 2002 | 24.36 | 24.51 | 24.26 | 24.39 | 802,962 | -0.09(-0.35%) |
Feb 06, 2002 | 24.53 | 24.60 | 24.18 | 24.47 | 1,185,622 | -0.07(-0.31%) |
Feb 05, 2002 | 24.88 | 24.90 | 24.39 | 24.55 | 920,917 | -0.33(-1.32%) |
Feb 04, 2002 | 24.79 | 25.12 | 24.67 | 24.88 | 719,006 | +0.09(+0.35%) |
Feb 01, 2002 | 24.53 | 24.82 | 24.52 | 24.79 | 711,547 | +0.08(+0.30%) |
Jan 31, 2002 | 24.41 | 24.71 | 24.14 | 24.71 | 855,174 | +0.30(+1.23%) |
Jan 30, 2002 | 24.36 | 24.47 | 24.01 | 24.41 | 156,117 | +0.02(+0.07%) |
Jan 29, 2002 | 24.70 | 24.84 | 24.35 | 24.40 | 2,255,025 | -0.20(-0.80%) |
Jan 28, 2002 | 24.59 | 24.66 | 24.51 | 24.59 | 277,194 | -0.03(-0.12%) |
Jan 25, 2002 | 24.75 | 24.75 | 24.44 | 24.62 | 555,950 | -0.01(-0.05%) |
Jan 24, 2002 | 24.79 | 24.86 | 24.50 | 24.63 | 591,683 | -0.14(-0.58%) |
Jan 23, 2002 | 25.02 | 25.02 | 24.59 | 24.78 | 225,502 | -0.05(-0.21%) |
Jan 22, 2002 | 25.28 | 25.28 | 24.75 | 24.83 | 498,707 | -0.23(-0.92%) |
Jan 21, 2002 | 24.92 | 25.07 | 24.82 | 25.06 | 504,258 | +0.00(+0.00%) |
Jan 18, 2002 | 24.92 | 25.07 | 24.82 | 25.06 | 504,258 | +0.13(+0.53%) |
Jan 17, 2002 | 25.09 | 25.11 | 24.84 | 24.93 | 801,748 | -0.16(-0.64%) |
Jan 16, 2002 | 25.10 | 25.30 | 25.04 | 25.09 | 577,459 | -0.01(-0.02%) |
Jan 15, 2002 | 24.99 | 25.22 | 24.97 | 25.09 | 655,518 | +0.13(+0.53%) |
Jan 14, 2002 | 24.88 | 25.05 | 24.77 | 24.96 | 742,250 | +0.21(+0.84%) |
Jan 11, 2002 | 24.84 | 24.89 | 24.64 | 24.75 | 686,741 | -0.09(-0.35%) |
Jan 10, 2002 | 24.79 | 24.88 | 24.60 | 24.84 | 636,784 | +0.46(+1.87%) |