Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.10 | 23.66 | 22.10 | 23.66 | 400 | +0.00(+0.00%) |
Mar 28, 2002 | 22.10 | 23.66 | 22.10 | 23.66 | 400 | +1.56(+7.06%) |
Mar 27, 2002 | 22.10 | 23.53 | 22.10 | 22.10 | 2,800 | -0.13(-0.58%) |
Mar 26, 2002 | 22.23 | 22.23 | 22.10 | 22.23 | 5,300 | -1.69(-7.07%) |
Mar 25, 2002 | 20.86 | 23.92 | 20.54 | 23.92 | 34,100 | +3.38(+16.46%) |
Mar 22, 2002 | 20.54 | 20.54 | 20.54 | 20.54 | 1,500 | -0.26(-1.25%) |
Mar 21, 2002 | 20.28 | 21.06 | 19.90 | 20.80 | 12,100 | +0.52(+2.56%) |
Mar 20, 2002 | 20.41 | 21.00 | 20.28 | 20.28 | 37,000 | -0.52(-2.50%) |
Mar 19, 2002 | 21.20 | 21.97 | 20.28 | 20.80 | 21,200 | -1.82(-8.05%) |
Mar 18, 2002 | 21.84 | 22.62 | 21.19 | 22.62 | 13,700 | +0.00(+0.00%) |
Mar 15, 2002 | 21.97 | 22.62 | 21.97 | 22.62 | 7,300 | +0.39(+1.75%) |
Mar 14, 2002 | 21.45 | 22.23 | 21.45 | 22.23 | 4,300 | +0.26(+1.18%) |
Mar 13, 2002 | 22.62 | 22.62 | 19.50 | 21.97 | 19,400 | -0.65(-2.87%) |
Mar 12, 2002 | 22.75 | 22.75 | 22.62 | 22.62 | 1,300 | -1.82(-7.45%) |
Mar 11, 2002 | 23.40 | 24.44 | 22.10 | 24.44 | 23,200 | +0.91(+3.87%) |
Mar 08, 2002 | 22.62 | 23.92 | 22.10 | 23.53 | 12,700 | +0.85(+3.72%) |
Mar 07, 2002 | 22.88 | 23.91 | 22.68 | 22.68 | 11,100 | +0.58(+2.65%) |
Mar 06, 2002 | 22.10 | 22.36 | 22.10 | 22.10 | 1,000 | -1.04(-4.49%) |
Mar 05, 2002 | 22.10 | 23.27 | 21.06 | 23.14 | 14,600 | +0.39(+1.71%) |
Mar 04, 2002 | 20.28 | 25.35 | 20.28 | 22.75 | 13,500 | +0.65(+2.94%) |
Mar 01, 2002 | 22.75 | 22.75 | 19.89 | 22.10 | 16,500 | -0.39(-1.73%) |
Feb 28, 2002 | 22.49 | 22.68 | 22.49 | 22.49 | 700 | -0.26(-1.14%) |
Feb 27, 2002 | 24.05 | 24.31 | 22.31 | 22.75 | 4,600 | -1.30(-5.41%) |
Feb 26, 2002 | 24.05 | 24.17 | 23.01 | 24.05 | 6,900 | +0.26(+1.09%) |
Feb 25, 2002 | 21.71 | 24.57 | 21.58 | 23.79 | 16,000 | +0.39(+1.67%) |
Feb 22, 2002 | 23.40 | 23.40 | 21.32 | 23.40 | 12,900 | +0.65(+2.86%) |
Feb 21, 2002 | 23.66 | 24.05 | 22.75 | 22.75 | 23,400 | -0.91(-3.85%) |
Feb 20, 2002 | 25.35 | 25.35 | 23.66 | 23.66 | 2,800 | -0.26(-1.09%) |
Feb 19, 2002 | 25.48 | 26.00 | 23.92 | 23.92 | 22,900 | -2.47(-9.36%) |
Feb 18, 2002 | 25.48 | 27.30 | 25.48 | 26.39 | 11,200 | +0.00(+0.00%) |
Feb 15, 2002 | 25.48 | 27.30 | 25.48 | 26.39 | 11,200 | -0.13(-0.49%) |
Feb 14, 2002 | 28.34 | 28.47 | 26.39 | 26.52 | 15,900 | -1.95(-6.85%) |
Feb 13, 2002 | 26.65 | 28.47 | 23.92 | 28.47 | 32,300 | +0.52(+1.86%) |
Feb 12, 2002 | 26.13 | 30.03 | 26.13 | 27.95 | 24,100 | +1.04(+3.86%) |
Feb 11, 2002 | 24.96 | 26.91 | 22.75 | 26.91 | 36,000 | +1.95(+7.81%) |
Feb 08, 2002 | 23.79 | 26.13 | 23.79 | 24.96 | 17,600 | +1.30(+5.49%) |
Feb 07, 2002 | 26.00 | 26.00 | 21.19 | 23.66 | 38,000 | -2.34(-9.00%) |
Feb 06, 2002 | 28.34 | 28.34 | 26.00 | 26.00 | 23,100 | -1.82(-6.54%) |
Feb 05, 2002 | 27.56 | 28.60 | 27.56 | 27.82 | 28,500 | -0.13(-0.47%) |
Feb 04, 2002 | 28.34 | 29.64 | 27.95 | 27.95 | 25,700 | -0.78(-2.71%) |
Feb 01, 2002 | 28.47 | 29.25 | 28.47 | 28.73 | 3,400 | -0.52(-1.78%) |
Jan 31, 2002 | 26.65 | 29.90 | 26.65 | 29.25 | 11,800 | +0.00(+0.00%) |
Jan 30, 2002 | 27.17 | 29.64 | 26.65 | 29.25 | 10,000 | -1.82(-5.86%) |
Jan 29, 2002 | 28.60 | 31.07 | 26.91 | 31.07 | 31,400 | +2.47(+8.64%) |
Jan 28, 2002 | 28.99 | 29.77 | 27.04 | 28.60 | 31,900 | -1.69(-5.58%) |
Jan 25, 2002 | 29.51 | 30.94 | 28.99 | 30.29 | 41,700 | +0.00(+0.00%) |
Jan 24, 2002 | 34.97 | 35.75 | 29.38 | 30.29 | 91,400 | -6.11(-16.79%) |
Jan 23, 2002 | 34.45 | 37.31 | 34.45 | 36.40 | 9,000 | +0.65(+1.82%) |
Jan 22, 2002 | 35.23 | 37.44 | 35.10 | 35.75 | 18,100 | -0.26(-0.72%) |
Jan 21, 2002 | 37.05 | 37.44 | 35.10 | 36.01 | 9,300 | +0.00(+0.00%) |
Jan 18, 2002 | 37.05 | 37.44 | 35.10 | 36.01 | 9,300 | -1.04(-2.81%) |
Jan 17, 2002 | 34.71 | 37.44 | 34.71 | 37.05 | 32,800 | -0.26(-0.70%) |
Jan 16, 2002 | 35.10 | 37.31 | 34.59 | 37.31 | 2,100 | +0.91(+2.50%) |
Jan 15, 2002 | 39.26 | 39.26 | 34.84 | 36.40 | 21,600 | -2.47(-6.35%) |
Jan 14, 2002 | 33.80 | 39.13 | 33.28 | 38.87 | 25,700 | +3.77(+10.74%) |
Jan 11, 2002 | 37.44 | 37.70 | 33.54 | 35.10 | 75,200 | -2.08(-5.59%) |