Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,726 | +0.00(+0.00%) |
Mar 28, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,726 | -0.06(-0.29%) |
Mar 27, 2002 | 22.04 | 22.11 | 21.94 | 21.98 | 218,728 | +0.03(+0.15%) |
Mar 26, 2002 | 21.98 | 22.04 | 21.83 | 21.94 | 84,684 | -0.01(-0.03%) |
Mar 25, 2002 | 21.88 | 22.04 | 21.78 | 21.95 | 207,931 | +0.13(+0.59%) |
Mar 22, 2002 | 22.01 | 22.01 | 21.78 | 21.82 | 51,057 | -0.15(-0.68%) |
Mar 21, 2002 | 21.81 | 21.98 | 21.43 | 21.97 | 140,214 | +0.17(+0.77%) |
Mar 20, 2002 | 22.02 | 22.02 | 21.75 | 21.80 | 213,792 | -0.21(-0.94%) |
Mar 19, 2002 | 22.01 | 22.04 | 21.76 | 22.01 | 217,494 | +0.03(+0.15%) |
Mar 18, 2002 | 22.56 | 22.56 | 21.94 | 21.98 | 191,117 | -0.58(-2.56%) |
Mar 15, 2002 | 22.43 | 22.75 | 22.43 | 22.55 | 195,591 | -0.08(-0.37%) |
Mar 14, 2002 | 22.79 | 22.79 | 22.37 | 22.64 | 223,202 | -0.17(-0.74%) |
Mar 13, 2002 | 23.47 | 23.50 | 22.75 | 22.81 | 110,906 | -0.54(-2.33%) |
Mar 12, 2002 | 23.56 | 23.76 | 23.27 | 23.35 | 213,946 | -0.20(-0.85%) |
Mar 11, 2002 | 23.08 | 23.57 | 23.08 | 23.55 | 119,544 | +0.54(+2.34%) |
Mar 08, 2002 | 23.34 | 23.43 | 22.98 | 23.01 | 193,739 | +0.03(+0.14%) |
Mar 07, 2002 | 22.59 | 22.98 | 22.49 | 22.98 | 140,523 | +0.55(+2.46%) |
Mar 06, 2002 | 22.66 | 22.68 | 22.33 | 22.43 | 86,072 | -0.06(-0.29%) |
Mar 05, 2002 | 22.66 | 22.69 | 22.43 | 22.50 | 139,906 | -0.16(-0.72%) |
Mar 04, 2002 | 22.69 | 22.98 | 22.49 | 22.66 | 119,390 | -0.03(-0.14%) |
Mar 01, 2002 | 22.69 | 22.69 | 22.46 | 22.69 | 72,498 | +0.04(+0.17%) |
Feb 28, 2002 | 22.63 | 22.69 | 22.46 | 22.65 | 50,286 | +0.06(+0.26%) |
Feb 27, 2002 | 22.68 | 22.68 | 22.49 | 22.59 | 119,390 | +0.00(+0.00%) |
Feb 26, 2002 | 22.68 | 22.68 | 22.48 | 22.59 | 311,588 | -0.05(-0.23%) |
Feb 25, 2002 | 22.82 | 22.96 | 22.40 | 22.64 | 94,710 | -0.08(-0.34%) |
Feb 22, 2002 | 22.79 | 22.85 | 22.50 | 22.72 | 15,810,787 | +0.03(+0.14%) |
Feb 21, 2002 | 22.79 | 22.85 | 22.69 | 22.69 | 236,313 | -0.10(-0.43%) |
Feb 20, 2002 | 22.27 | 22.88 | 22.24 | 22.79 | 316,832 | +0.42(+1.88%) |
Feb 19, 2002 | 21.86 | 22.62 | 21.82 | 22.37 | 321,768 | +0.58(+2.65%) |
Feb 18, 2002 | 20.75 | 21.88 | 20.73 | 21.79 | 175,384 | +0.00(+0.00%) |
Feb 15, 2002 | 20.75 | 21.88 | 20.73 | 21.79 | 175,384 | +1.10(+5.33%) |
Feb 14, 2002 | 20.16 | 20.75 | 20.10 | 20.69 | 115,071 | +0.47(+2.31%) |
Feb 13, 2002 | 20.19 | 20.29 | 20.18 | 20.22 | 63,860 | -0.07(-0.35%) |
Feb 12, 2002 | 20.38 | 20.62 | 20.19 | 20.29 | 50,903 | -0.08(-0.38%) |
Feb 11, 2002 | 20.75 | 20.97 | 20.29 | 20.37 | 159,033 | -0.45(-2.15%) |
Feb 08, 2002 | 20.16 | 20.82 | 19.64 | 20.82 | 123,864 | +0.72(+3.58%) |
Feb 07, 2002 | 20.08 | 20.21 | 19.74 | 20.10 | 239,244 | +0.01(+0.06%) |
Feb 06, 2002 | 20.23 | 20.26 | 19.71 | 20.08 | 509,030 | -0.25(-1.24%) |
Feb 05, 2002 | 20.26 | 20.52 | 20.23 | 20.34 | 78,359 | -0.32(-1.57%) |
Feb 04, 2002 | 20.91 | 20.97 | 20.42 | 20.66 | 188,032 | -0.25(-1.18%) |
Feb 01, 2002 | 20.76 | 21.02 | 20.58 | 20.91 | 89,311 | +0.15(+0.72%) |
Jan 31, 2002 | 21.11 | 21.11 | 20.76 | 20.76 | 61,392 | -0.35(-1.66%) |
Jan 30, 2002 | 20.84 | 21.14 | 20.75 | 21.11 | 67,870 | +0.19(+0.90%) |
Jan 29, 2002 | 21.23 | 21.28 | 20.45 | 20.92 | 69,567 | -0.31(-1.47%) |
Jan 28, 2002 | 21.07 | 21.33 | 20.65 | 21.23 | 294,003 | +0.16(+0.77%) |
Jan 25, 2002 | 21.94 | 21.94 | 21.02 | 21.07 | 67,099 | -0.93(-4.21%) |
Jan 24, 2002 | 22.27 | 22.28 | 21.98 | 22.00 | 55,530 | -0.27(-1.22%) |
Jan 23, 2002 | 22.09 | 22.28 | 21.88 | 22.27 | 55,222 | +0.17(+0.79%) |
Jan 22, 2002 | 22.40 | 22.43 | 21.98 | 22.09 | 262,227 | -0.26(-1.16%) |
Jan 21, 2002 | 22.43 | 22.66 | 22.35 | 22.35 | 49,206 | +0.00(+0.00%) |
Jan 18, 2002 | 22.43 | 22.66 | 22.35 | 22.35 | 47,355 | -0.18(-0.81%) |
Jan 17, 2002 | 21.98 | 22.53 | 21.94 | 22.53 | 33,164 | +0.53(+2.39%) |
Jan 16, 2002 | 21.96 | 22.24 | 21.91 | 22.01 | 56,147 | +0.05(+0.21%) |
Jan 15, 2002 | 21.72 | 21.96 | 21.52 | 21.96 | 39,796 | +0.02(+0.09%) |
Jan 14, 2002 | 22.04 | 22.04 | 21.56 | 21.94 | 112,912 | -0.20(-0.91%) |
Jan 11, 2002 | 22.63 | 22.63 | 22.14 | 22.15 | 61,392 | -0.54(-2.40%) |