Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.75 | 25.84 | 25.20 | 25.30 | 2,301,100 | +0.00(+0.00%) |
Mar 28, 2002 | 25.75 | 25.84 | 25.20 | 25.30 | 2,301,100 | -0.37(-1.44%) |
Mar 27, 2002 | 25.58 | 25.67 | 25.50 | 25.67 | 1,618,200 | +0.17(+0.67%) |
Mar 26, 2002 | 25.44 | 25.58 | 25.25 | 25.50 | 1,944,000 | +0.05(+0.20%) |
Mar 25, 2002 | 25.80 | 25.80 | 25.05 | 25.45 | 2,036,100 | -0.35(-1.36%) |
Mar 22, 2002 | 25.85 | 25.85 | 25.64 | 25.80 | 1,944,400 | +0.02(+0.08%) |
Mar 21, 2002 | 25.85 | 25.88 | 25.55 | 25.78 | 1,791,100 | -0.02(-0.08%) |
Mar 20, 2002 | 25.55 | 25.97 | 25.43 | 25.80 | 1,655,700 | +0.28(+1.10%) |
Mar 19, 2002 | 25.70 | 25.90 | 25.40 | 25.52 | 3,362,800 | +0.02(+0.08%) |
Mar 18, 2002 | 26.50 | 26.60 | 25.30 | 25.50 | 2,773,000 | +0.00(+0.00%) |
Mar 15, 2002 | 25.40 | 25.75 | 25.30 | 25.50 | 504,400 | +0.08(+0.31%) |
Mar 14, 2002 | 25.00 | 25.48 | 25.00 | 25.42 | 1,636,200 | +0.40(+1.60%) |
Mar 13, 2002 | 25.00 | 25.14 | 24.80 | 25.02 | 965,100 | +0.02(+0.08%) |
Mar 12, 2002 | 25.08 | 25.20 | 24.88 | 25.00 | 615,600 | +0.05(+0.20%) |
Mar 11, 2002 | 25.05 | 25.24 | 24.77 | 24.95 | 1,338,800 | -0.10(-0.40%) |
Mar 08, 2002 | 25.15 | 25.50 | 25.00 | 25.05 | 1,085,900 | -0.15(-0.60%) |
Mar 07, 2002 | 25.00 | 25.48 | 24.55 | 25.20 | 1,704,400 | +0.20(+0.80%) |
Mar 06, 2002 | 25.20 | 25.32 | 24.55 | 25.00 | 995,300 | -0.05(-0.20%) |
Mar 05, 2002 | 25.23 | 25.51 | 25.02 | 25.05 | 2,963,400 | -0.22(-0.87%) |
Mar 04, 2002 | 24.80 | 26.00 | 24.50 | 25.27 | 1,993,100 | +0.47(+1.90%) |
Mar 01, 2002 | 24.30 | 24.80 | 24.14 | 24.80 | 1,293,700 | +0.44(+1.81%) |
Feb 28, 2002 | 24.75 | 24.98 | 24.00 | 24.36 | 1,467,600 | -0.08(-0.33%) |
Feb 27, 2002 | 23.80 | 24.49 | 23.75 | 24.44 | 1,842,500 | +0.74(+3.12%) |
Feb 26, 2002 | 23.40 | 23.95 | 23.12 | 23.70 | 1,166,900 | +0.51(+2.20%) |
Feb 25, 2002 | 22.90 | 23.24 | 22.90 | 23.19 | 2,515,300 | +0.69(+3.07%) |
Feb 22, 2002 | 23.40 | 23.40 | 22.00 | 22.50 | 2,532,900 | -0.70(-3.02%) |
Feb 21, 2002 | 23.65 | 23.90 | 23.05 | 23.20 | 1,624,200 | -0.35(-1.49%) |
Feb 20, 2002 | 23.72 | 23.78 | 23.38 | 23.55 | 943,100 | -0.03(-0.13%) |
Feb 19, 2002 | 23.99 | 24.00 | 23.30 | 23.58 | 2,002,100 | -0.47(-1.95%) |
Feb 18, 2002 | 24.50 | 24.50 | 23.70 | 24.05 | 1,902,600 | +0.00(+0.00%) |
Feb 15, 2002 | 24.50 | 24.50 | 23.70 | 24.05 | 1,837,600 | -0.31(-1.27%) |
Feb 14, 2002 | 24.75 | 24.75 | 23.95 | 24.36 | 2,920,700 | -0.39(-1.58%) |
Feb 13, 2002 | 24.90 | 25.30 | 24.60 | 24.75 | 1,899,000 | -0.05(-0.20%) |
Feb 12, 2002 | 24.50 | 24.84 | 24.40 | 24.80 | 1,156,500 | +0.44(+1.81%) |
Feb 11, 2002 | 24.85 | 25.06 | 24.22 | 24.36 | 2,064,500 | -0.43(-1.73%) |
Feb 08, 2002 | 24.10 | 24.79 | 24.02 | 24.79 | 1,214,000 | +0.79(+3.29%) |
Feb 07, 2002 | 23.92 | 24.40 | 23.85 | 24.00 | 1,683,200 | +0.08(+0.33%) |
Feb 06, 2002 | 24.00 | 24.47 | 23.77 | 23.92 | 2,646,700 | +0.67(+2.88%) |
Feb 05, 2002 | 23.50 | 23.63 | 22.90 | 23.25 | 3,665,100 | -0.50(-2.11%) |
Feb 04, 2002 | 24.30 | 24.54 | 22.20 | 23.75 | 3,861,300 | -0.65(-2.66%) |
Feb 01, 2002 | 25.15 | 25.20 | 24.40 | 24.40 | 4,133,400 | -1.05(-4.13%) |
Jan 31, 2002 | 25.58 | 25.58 | 25.00 | 25.45 | 2,352,100 | -0.05(-0.20%) |
Jan 30, 2002 | 25.95 | 26.15 | 25.00 | 25.50 | 1,981,800 | -0.47(-1.81%) |
Jan 29, 2002 | 25.90 | 27.05 | 25.70 | 25.97 | 2,980,800 | -0.03(-0.12%) |
Jan 28, 2002 | 25.44 | 26.20 | 25.05 | 26.00 | 1,486,900 | +0.36(+1.40%) |
Jan 25, 2002 | 24.25 | 26.00 | 24.07 | 25.64 | 2,492,400 | +1.49(+6.17%) |
Jan 24, 2002 | 24.10 | 24.25 | 23.93 | 24.15 | 2,413,800 | +0.35(+1.47%) |
Jan 23, 2002 | 24.50 | 24.58 | 23.75 | 23.80 | 2,306,700 | -0.68(-2.78%) |
Jan 22, 2002 | 24.50 | 24.65 | 24.23 | 24.48 | 2,034,700 | +0.28(+1.16%) |
Jan 21, 2002 | 24.30 | 24.40 | 23.94 | 24.20 | 1,503,600 | +0.00(+0.00%) |
Jan 18, 2002 | 24.30 | 24.40 | 23.94 | 24.20 | 1,503,600 | +0.02(+0.08%) |
Jan 17, 2002 | 23.78 | 24.18 | 23.77 | 24.18 | 2,317,000 | +0.48(+2.03%) |
Jan 16, 2002 | 23.95 | 23.95 | 23.54 | 23.70 | 1,409,800 | -0.10(-0.42%) |
Jan 15, 2002 | 23.85 | 24.06 | 23.65 | 23.80 | 1,548,300 | -0.18(-0.75%) |
Jan 14, 2002 | 24.05 | 24.15 | 23.80 | 23.98 | 1,516,500 | -0.02(-0.08%) |
Jan 11, 2002 | 24.20 | 24.30 | 23.75 | 24.00 | 1,845,800 | -0.20(-0.83%) |
Jan 10, 2002 | 24.30 | 24.30 | 24.00 | 24.20 | 2,023,900 | +0.30(+1.26%) |