Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 201,582 | +0.00(+0.00%) |
Mar 28, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 476,138 | +0.01(+0.07%) |
Mar 27, 2002 | 21.84 | 21.95 | 21.49 | 21.95 | 434,074 | -0.05(-0.24%) |
Mar 26, 2002 | 21.29 | 22.04 | 21.16 | 22.00 | 437,299 | +0.71(+3.36%) |
Mar 25, 2002 | 21.60 | 21.69 | 21.13 | 21.29 | 403,971 | -0.50(-2.29%) |
Mar 22, 2002 | 21.70 | 22.20 | 21.20 | 21.79 | 1,017,723 | +0.09(+0.41%) |
Mar 21, 2002 | 21.95 | 21.96 | 21.62 | 21.70 | 698,819 | -0.25(-1.15%) |
Mar 20, 2002 | 21.91 | 22.17 | 21.67 | 21.95 | 546,826 | +0.01(+0.03%) |
Mar 19, 2002 | 21.95 | 22.26 | 21.77 | 21.94 | 483,932 | -0.10(-0.44%) |
Mar 18, 2002 | 21.94 | 22.15 | 21.83 | 22.04 | 572,897 | +0.04(+0.20%) |
Mar 15, 2002 | 21.65 | 22.09 | 21.39 | 22.00 | 646,811 | +0.34(+1.58%) |
Mar 14, 2002 | 22.14 | 22.27 | 21.33 | 21.65 | 951,738 | -0.67(-3.00%) |
Mar 13, 2002 | 21.77 | 22.35 | 21.77 | 22.32 | 1,093,518 | -0.24(-1.06%) |
Mar 12, 2002 | 22.25 | 22.69 | 22.23 | 22.56 | 1,213,392 | -0.36(-1.59%) |
Mar 11, 2002 | 22.19 | 22.99 | 22.14 | 22.93 | 1,430,564 | +0.74(+3.32%) |
Mar 08, 2002 | 22.17 | 22.40 | 21.77 | 22.19 | 4,022,647 | +0.42(+1.95%) |
Mar 07, 2002 | 21.59 | 22.13 | 21.39 | 21.77 | 1,203,044 | +0.17(+0.79%) |
Mar 06, 2002 | 20.54 | 21.77 | 20.50 | 21.59 | 1,133,431 | +1.00(+4.84%) |
Mar 05, 2002 | 20.31 | 20.91 | 20.28 | 20.60 | 999,312 | -0.04(-0.18%) |
Mar 04, 2002 | 19.72 | 20.69 | 19.72 | 20.63 | 996,489 | +0.92(+4.64%) |
Mar 01, 2002 | 19.24 | 19.81 | 19.20 | 19.72 | 626,787 | +0.36(+1.88%) |
Feb 28, 2002 | 19.30 | 19.75 | 19.21 | 19.35 | 634,178 | +0.05(+0.27%) |
Feb 27, 2002 | 19.14 | 19.46 | 19.05 | 19.30 | 392,682 | +0.16(+0.86%) |
Feb 26, 2002 | 18.90 | 19.35 | 18.79 | 19.14 | 741,420 | +0.09(+0.47%) |
Feb 25, 2002 | 19.05 | 19.35 | 18.63 | 19.05 | 963,967 | -0.07(-0.35%) |
Feb 22, 2002 | 18.66 | 19.33 | 18.60 | 19.12 | 711,720 | +0.45(+2.43%) |
Feb 21, 2002 | 19.16 | 19.18 | 18.45 | 18.66 | 916,797 | -0.51(-2.68%) |
Feb 20, 2002 | 18.94 | 19.27 | 18.53 | 19.18 | 465,655 | +0.10(+0.51%) |
Feb 19, 2002 | 19.12 | 19.35 | 18.95 | 19.08 | 446,975 | -0.31(-1.61%) |
Feb 18, 2002 | 19.64 | 19.64 | 19.16 | 19.39 | 348,469 | +0.00(+0.00%) |
Feb 15, 2002 | 19.64 | 19.64 | 19.16 | 19.39 | 348,469 | -0.25(-1.25%) |
Feb 14, 2002 | 19.50 | 19.79 | 19.24 | 19.64 | 458,801 | +0.01(+0.08%) |
Feb 13, 2002 | 19.09 | 19.76 | 19.09 | 19.62 | 818,290 | +0.54(+2.81%) |
Feb 12, 2002 | 19.14 | 19.35 | 18.84 | 19.09 | 469,418 | -0.05(-0.27%) |
Feb 11, 2002 | 18.38 | 19.15 | 18.25 | 19.14 | 602,194 | +0.77(+4.21%) |
Feb 08, 2002 | 18.01 | 18.60 | 18.01 | 18.36 | 718,305 | +0.35(+1.94%) |
Feb 07, 2002 | 18.42 | 18.67 | 17.86 | 18.01 | 876,077 | -0.36(-1.98%) |
Feb 06, 2002 | 18.60 | 18.78 | 18.12 | 18.38 | 1,011,272 | -0.22(-1.20%) |
Feb 05, 2002 | 19.00 | 19.79 | 18.35 | 18.60 | 923,785 | -0.22(-1.19%) |
Feb 04, 2002 | 19.16 | 19.48 | 18.57 | 18.83 | 714,946 | -0.53(-2.73%) |
Feb 01, 2002 | 19.35 | 19.52 | 19.06 | 19.35 | 544,810 | -0.16(-0.80%) |
Jan 31, 2002 | 18.90 | 19.53 | 18.60 | 19.51 | 928,892 | +0.65(+3.43%) |
Jan 30, 2002 | 18.49 | 19.09 | 18.34 | 18.86 | 752,575 | +0.22(+1.20%) |
Jan 29, 2002 | 18.79 | 18.97 | 18.42 | 18.64 | 1,123,487 | -0.04(-0.24%) |
Jan 28, 2002 | 18.27 | 18.73 | 18.25 | 18.68 | 529,087 | +0.31(+1.66%) |
Jan 25, 2002 | 18.68 | 18.71 | 18.24 | 18.38 | 1,269,029 | -0.35(-1.87%) |
Jan 24, 2002 | 18.27 | 20.57 | 18.12 | 18.73 | 635,253 | +0.50(+2.73%) |
Jan 23, 2002 | 17.64 | 18.42 | 17.52 | 18.23 | 2,399,101 | +0.01(+0.08%) |
Jan 22, 2002 | 18.04 | 18.34 | 17.49 | 18.22 | 982,513 | +0.23(+1.28%) |
Jan 21, 2002 | 18.12 | 18.16 | 17.49 | 17.99 | 1,266,879 | +0.00(+0.00%) |
Jan 18, 2002 | 18.12 | 18.16 | 17.49 | 17.99 | 1,266,879 | -0.18(-0.98%) |
Jan 17, 2002 | 18.54 | 18.75 | 18.10 | 18.16 | 732,282 | -0.38(-2.05%) |
Jan 16, 2002 | 18.56 | 18.75 | 18.39 | 18.54 | 549,245 | -0.01(-0.08%) |
Jan 15, 2002 | 18.79 | 19.31 | 18.16 | 18.56 | 808,883 | -0.21(-1.11%) |
Jan 14, 2002 | 18.83 | 18.97 | 18.63 | 18.77 | 448,185 | -0.25(-1.29%) |
Jan 11, 2002 | 19.43 | 19.61 | 18.80 | 19.01 | 734,970 | -0.22(-1.16%) |