Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.59 | 24.37 | 23.54 | 24.26 | 1,035,288 | +0.00(+0.00%) |
Mar 28, 2002 | 23.59 | 24.37 | 23.54 | 24.26 | 1,003,616 | +0.55(+2.32%) |
Mar 27, 2002 | 23.44 | 23.80 | 23.38 | 23.71 | 534,110 | +0.25(+1.07%) |
Mar 26, 2002 | 23.14 | 23.58 | 23.12 | 23.46 | 505,677 | +0.32(+1.37%) |
Mar 25, 2002 | 23.52 | 23.78 | 23.11 | 23.14 | 614,190 | -0.45(-1.91%) |
Mar 22, 2002 | 23.70 | 23.74 | 23.48 | 23.59 | 438,553 | -0.02(-0.09%) |
Mar 21, 2002 | 23.58 | 23.78 | 23.44 | 23.62 | 612,571 | +0.09(+0.40%) |
Mar 20, 2002 | 23.60 | 23.66 | 23.31 | 23.52 | 467,526 | -0.20(-0.84%) |
Mar 19, 2002 | 23.59 | 23.86 | 23.52 | 23.72 | 312,584 | +0.13(+0.54%) |
Mar 18, 2002 | 23.72 | 23.78 | 23.37 | 23.59 | 303,226 | -0.07(-0.31%) |
Mar 15, 2002 | 23.57 | 23.83 | 23.45 | 23.67 | 1,168,996 | +0.27(+1.14%) |
Mar 14, 2002 | 23.28 | 23.53 | 23.06 | 23.40 | 726,303 | +0.21(+0.89%) |
Mar 13, 2002 | 23.39 | 23.39 | 23.09 | 23.19 | 410,480 | -0.12(-0.50%) |
Mar 12, 2002 | 23.17 | 23.37 | 22.92 | 23.31 | 466,626 | +0.12(+0.53%) |
Mar 11, 2002 | 23.15 | 23.39 | 22.94 | 23.19 | 619,049 | +0.19(+0.82%) |
Mar 08, 2002 | 23.00 | 23.46 | 22.98 | 23.00 | 562,903 | +0.00(+0.00%) |
Mar 07, 2002 | 23.57 | 23.62 | 22.72 | 23.00 | 1,168,096 | -0.34(-1.48%) |
Mar 06, 2002 | 23.22 | 23.39 | 23.08 | 23.34 | 959,527 | +0.16(+0.70%) |
Mar 05, 2002 | 22.77 | 23.24 | 22.77 | 23.18 | 1,048,245 | +0.37(+1.63%) |
Mar 04, 2002 | 22.53 | 23.11 | 22.53 | 22.81 | 747,898 | +0.29(+1.28%) |
Mar 01, 2002 | 22.40 | 22.61 | 22.21 | 22.52 | 431,355 | +0.18(+0.80%) |
Feb 28, 2002 | 22.34 | 22.70 | 22.23 | 22.34 | 632,906 | +0.02(+0.10%) |
Feb 27, 2002 | 22.01 | 22.39 | 21.87 | 22.32 | 668,537 | +0.34(+1.54%) |
Feb 26, 2002 | 21.82 | 22.09 | 21.64 | 21.98 | 497,939 | +0.12(+0.56%) |
Feb 25, 2002 | 21.61 | 21.96 | 21.42 | 21.86 | 715,506 | +0.30(+1.39%) |
Feb 22, 2002 | 21.44 | 21.67 | 21.12 | 21.56 | 781,370 | +0.16(+0.75%) |
Feb 21, 2002 | 22.03 | 22.04 | 21.34 | 21.40 | 515,214 | -0.62(-2.80%) |
Feb 20, 2002 | 21.69 | 22.12 | 21.50 | 22.02 | 443,952 | +0.49(+2.27%) |
Feb 19, 2002 | 21.77 | 21.89 | 21.42 | 21.53 | 320,682 | -0.26(-1.20%) |
Feb 18, 2002 | 21.93 | 21.99 | 21.62 | 21.79 | 348,035 | +0.00(+0.00%) |
Feb 15, 2002 | 21.93 | 21.99 | 21.62 | 21.79 | 347,675 | -0.26(-1.16%) |
Feb 14, 2002 | 21.92 | 22.17 | 21.73 | 22.04 | 302,326 | +0.16(+0.71%) |
Feb 13, 2002 | 21.42 | 21.98 | 21.34 | 21.89 | 354,154 | +0.47(+2.21%) |
Feb 12, 2002 | 21.51 | 21.54 | 21.32 | 21.42 | 364,411 | -0.09(-0.41%) |
Feb 11, 2002 | 21.49 | 21.68 | 21.36 | 21.51 | 404,901 | -0.01(-0.05%) |
Feb 08, 2002 | 21.32 | 21.55 | 21.15 | 21.52 | 639,744 | +0.19(+0.91%) |
Feb 07, 2002 | 21.18 | 21.48 | 21.01 | 21.32 | 449,890 | +0.17(+0.81%) |
Feb 06, 2002 | 21.16 | 21.32 | 20.67 | 21.15 | 774,531 | -0.01(-0.05%) |
Feb 05, 2002 | 21.07 | 21.45 | 20.98 | 21.16 | 380,247 | -0.01(-0.05%) |
Feb 04, 2002 | 21.42 | 21.54 | 21.16 | 21.17 | 436,034 | -0.26(-1.19%) |
Feb 01, 2002 | 21.21 | 21.69 | 21.18 | 21.43 | 389,605 | +0.03(+0.16%) |
Jan 31, 2002 | 20.85 | 21.41 | 20.79 | 21.39 | 674,116 | +0.49(+2.37%) |
Jan 30, 2002 | 20.79 | 21.09 | 20.46 | 20.90 | 513,595 | +0.08(+0.37%) |
Jan 29, 2002 | 21.32 | 21.64 | 20.70 | 20.82 | 838,416 | -0.37(-1.73%) |
Jan 28, 2002 | 21.29 | 21.51 | 21.12 | 21.19 | 563,623 | -0.23(-1.09%) |
Jan 25, 2002 | 21.12 | 21.66 | 21.04 | 21.42 | 556,964 | +0.27(+1.29%) |
Jan 24, 2002 | 20.72 | 21.17 | 20.64 | 21.15 | 551,026 | +0.44(+2.12%) |
Jan 23, 2002 | 20.68 | 20.87 | 20.58 | 20.71 | 559,844 | +0.08(+0.38%) |
Jan 22, 2002 | 20.70 | 20.94 | 20.54 | 20.63 | 491,280 | -0.07(-0.35%) |
Jan 21, 2002 | 20.59 | 20.96 | 20.56 | 20.70 | 480,123 | +0.00(+0.00%) |
Jan 18, 2002 | 20.59 | 20.96 | 20.56 | 20.70 | 479,223 | -0.08(-0.40%) |
Jan 17, 2002 | 20.67 | 20.98 | 20.56 | 20.79 | 436,933 | +0.09(+0.46%) |
Jan 16, 2002 | 20.83 | 21.00 | 20.63 | 20.69 | 435,674 | -0.14(-0.67%) |
Jan 15, 2002 | 20.57 | 20.85 | 20.55 | 20.83 | 704,348 | +0.41(+1.99%) |
Jan 14, 2002 | 20.55 | 20.62 | 20.35 | 20.43 | 476,884 | -0.17(-0.81%) |
Jan 11, 2002 | 20.70 | 20.72 | 20.45 | 20.59 | 334,898 | +0.00(+0.00%) |