Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | +0.00(+0.00%) |
Mar 28, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | -0.12(-0.45%) |
Mar 27, 2002 | 25.88 | 26.22 | 25.82 | 26.00 | 59,290 | +0.14(+0.52%) |
Mar 26, 2002 | 26.19 | 26.48 | 25.81 | 25.87 | 84,123 | +0.38(+1.49%) |
Mar 25, 2002 | 25.98 | 26.00 | 25.49 | 25.49 | 67,982 | +0.10(+0.38%) |
Mar 22, 2002 | 25.37 | 25.60 | 25.27 | 25.39 | 80,398 | +0.40(+1.60%) |
Mar 21, 2002 | 24.81 | 25.11 | 24.77 | 24.99 | 65,498 | +0.44(+1.81%) |
Mar 20, 2002 | 24.31 | 24.71 | 24.24 | 24.55 | 69,223 | -0.48(-1.90%) |
Mar 19, 2002 | 25.12 | 25.35 | 24.93 | 25.02 | 99,644 | -0.04(-0.15%) |
Mar 18, 2002 | 25.06 | 25.22 | 24.84 | 25.06 | 91,574 | -0.06(-0.26%) |
Mar 15, 2002 | 24.66 | 25.45 | 24.58 | 25.13 | 220,864 | +1.17(+4.87%) |
Mar 14, 2002 | 24.20 | 24.42 | 23.96 | 23.96 | 56,962 | +0.12(+0.51%) |
Mar 13, 2002 | 23.88 | 24.10 | 23.58 | 23.84 | 101,197 | +0.19(+0.82%) |
Mar 12, 2002 | 23.01 | 23.77 | 22.82 | 23.65 | 129,134 | -0.71(-2.91%) |
Mar 11, 2002 | 23.65 | 24.53 | 23.61 | 24.35 | 86,762 | +0.11(+0.45%) |
Mar 08, 2002 | 24.71 | 24.71 | 23.88 | 24.24 | 78,381 | -0.12(-0.48%) |
Mar 07, 2002 | 24.38 | 24.40 | 23.94 | 24.36 | 294,433 | -1.13(-4.42%) |
Mar 06, 2002 | 24.99 | 25.63 | 24.88 | 25.49 | 250,198 | +0.84(+3.40%) |
Mar 05, 2002 | 24.48 | 24.84 | 24.48 | 24.65 | 107,560 | -0.53(-2.10%) |
Mar 04, 2002 | 24.73 | 25.45 | 24.64 | 25.18 | 182,216 | +1.01(+4.19%) |
Mar 01, 2002 | 24.10 | 24.81 | 24.07 | 24.17 | 110,820 | +0.55(+2.35%) |
Feb 28, 2002 | 23.52 | 23.68 | 23.03 | 23.61 | 149,467 | -0.40(-1.66%) |
Feb 27, 2002 | 24.45 | 24.45 | 23.85 | 24.01 | 88,159 | -0.01(-0.05%) |
Feb 26, 2002 | 24.23 | 24.46 | 23.98 | 24.03 | 52,461 | -0.23(-0.93%) |
Feb 25, 2002 | 24.16 | 24.53 | 24.10 | 24.25 | 160,176 | +0.85(+3.63%) |
Feb 22, 2002 | 23.14 | 23.48 | 23.14 | 23.40 | 121,219 | +0.72(+3.18%) |
Feb 21, 2002 | 22.65 | 23.41 | 22.62 | 22.68 | 87,538 | +0.16(+0.72%) |
Feb 20, 2002 | 22.39 | 22.55 | 22.13 | 22.52 | 133,325 | +0.04(+0.17%) |
Feb 19, 2002 | 22.56 | 22.65 | 22.29 | 22.48 | 157,693 | -1.17(-4.93%) |
Feb 18, 2002 | 23.92 | 24.01 | 23.48 | 23.65 | 89,556 | +0.00(+0.00%) |
Feb 15, 2002 | 23.92 | 24.01 | 23.48 | 23.65 | 310,420 | -0.08(-0.33%) |
Feb 14, 2002 | 23.39 | 24.08 | 23.32 | 23.72 | 122,305 | +0.43(+1.85%) |
Feb 13, 2002 | 23.16 | 23.29 | 22.84 | 23.29 | 96,851 | -0.04(-0.17%) |
Feb 12, 2002 | 23.32 | 23.75 | 23.21 | 23.33 | 107,715 | -0.25(-1.07%) |
Feb 11, 2002 | 23.54 | 23.80 | 23.36 | 23.58 | 133,325 | +0.81(+3.57%) |
Feb 08, 2002 | 22.87 | 22.97 | 22.49 | 22.77 | 209,999 | +1.25(+5.81%) |
Feb 07, 2002 | 22.32 | 22.32 | 21.49 | 21.52 | 175,077 | +0.87(+4.21%) |
Feb 06, 2002 | 20.69 | 20.97 | 20.55 | 20.65 | 90,797 | -0.29(-1.38%) |
Feb 05, 2002 | 21.17 | 21.31 | 20.94 | 20.94 | 160,176 | -0.08(-0.40%) |
Feb 04, 2002 | 21.68 | 21.68 | 20.84 | 21.02 | 191,995 | -0.05(-0.24%) |
Feb 01, 2002 | 21.24 | 21.71 | 21.04 | 21.07 | 168,868 | +0.43(+2.06%) |
Jan 31, 2002 | 21.07 | 21.19 | 20.46 | 20.65 | 80,709 | +0.29(+1.42%) |
Jan 30, 2002 | 20.19 | 20.62 | 20.10 | 20.36 | 282,016 | +0.64(+3.27%) |
Jan 29, 2002 | 20.05 | 20.09 | 19.39 | 19.72 | 183,613 | -0.71(-3.47%) |
Jan 28, 2002 | 20.68 | 20.69 | 20.14 | 20.42 | 282,482 | -0.25(-1.22%) |
Jan 25, 2002 | 20.89 | 20.91 | 20.52 | 20.68 | 648,468 | -0.78(-3.63%) |
Jan 24, 2002 | 21.92 | 22.07 | 21.26 | 21.45 | 210,930 | -0.55(-2.49%) |
Jan 23, 2002 | 21.45 | 22.49 | 21.33 | 22.00 | 134,567 | +0.74(+3.48%) |
Jan 22, 2002 | 22.16 | 22.18 | 21.26 | 21.26 | 110,044 | -1.16(-5.17%) |
Jan 21, 2002 | 22.16 | 22.82 | 22.00 | 22.42 | 87,072 | +0.00(+0.00%) |
Jan 18, 2002 | 22.16 | 22.82 | 22.00 | 22.42 | 87,072 | -0.29(-1.28%) |
Jan 17, 2002 | 22.55 | 23.08 | 22.47 | 22.71 | 277,981 | +0.46(+2.09%) |
Jan 16, 2002 | 22.22 | 22.81 | 22.16 | 22.25 | 68,913 | -0.85(-3.68%) |
Jan 15, 2002 | 23.16 | 23.45 | 22.61 | 23.10 | 119,511 | +0.87(+3.91%) |
Jan 14, 2002 | 23.35 | 23.35 | 22.23 | 22.23 | 93,436 | -1.45(-6.12%) |
Jan 11, 2002 | 23.74 | 23.76 | 23.48 | 23.68 | 94,678 | +0.42(+1.80%) |