Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.60 | 22.60 | 22.38 | 22.58 | 649,452 | +0.00(+0.00%) |
Mar 28, 2002 | 22.60 | 22.60 | 22.38 | 22.58 | 1,208,341 | -0.01(-0.06%) |
Mar 27, 2002 | 22.86 | 22.86 | 22.55 | 22.60 | 1,150,492 | -0.27(-1.16%) |
Mar 26, 2002 | 22.58 | 22.94 | 22.51 | 22.86 | 1,197,637 | +0.21(+0.94%) |
Mar 25, 2002 | 22.95 | 23.03 | 22.65 | 22.65 | 878,684 | -0.36(-1.57%) |
Mar 22, 2002 | 22.74 | 23.14 | 22.72 | 23.01 | 1,494,100 | +0.25(+1.10%) |
Mar 21, 2002 | 22.64 | 22.94 | 22.45 | 22.76 | 1,626,998 | +0.12(+0.55%) |
Mar 20, 2002 | 22.87 | 22.94 | 22.64 | 22.64 | 1,675,346 | -0.36(-1.55%) |
Mar 19, 2002 | 22.75 | 23.16 | 22.67 | 22.99 | 2,533,464 | +0.52(+2.31%) |
Mar 18, 2002 | 22.41 | 22.62 | 22.34 | 22.47 | 1,090,839 | -0.00(-0.02%) |
Mar 15, 2002 | 22.25 | 22.55 | 22.25 | 22.48 | 1,609,919 | +0.23(+1.03%) |
Mar 14, 2002 | 21.99 | 22.25 | 21.91 | 22.25 | 1,549,063 | +0.22(+1.00%) |
Mar 13, 2002 | 21.91 | 22.12 | 21.69 | 22.03 | 1,676,548 | +0.12(+0.55%) |
Mar 12, 2002 | 21.47 | 21.92 | 21.44 | 21.91 | 1,283,028 | +0.34(+1.56%) |
Mar 11, 2002 | 21.10 | 21.62 | 20.90 | 21.57 | 1,738,367 | +0.45(+2.15%) |
Mar 08, 2002 | 21.08 | 21.21 | 20.79 | 21.12 | 1,438,416 | -0.05(-0.24%) |
Mar 07, 2002 | 21.16 | 21.20 | 20.93 | 21.17 | 384,860 | +0.02(+0.12%) |
Mar 06, 2002 | 20.85 | 21.26 | 20.85 | 21.14 | 968,405 | +0.19(+0.91%) |
Mar 05, 2002 | 21.61 | 21.62 | 20.91 | 20.95 | 2,060,687 | -0.82(-3.76%) |
Mar 04, 2002 | 21.83 | 21.83 | 21.56 | 21.77 | 1,458,982 | -0.06(-0.27%) |
Mar 01, 2002 | 21.68 | 22.01 | 21.60 | 21.83 | 1,520,800 | +0.48(+2.26%) |
Feb 28, 2002 | 21.22 | 21.66 | 21.21 | 21.35 | 2,182,881 | +0.33(+1.58%) |
Feb 27, 2002 | 20.97 | 21.16 | 20.72 | 21.02 | 1,547,981 | +0.13(+0.64%) |
Feb 26, 2002 | 20.77 | 21.04 | 20.50 | 20.88 | 1,573,478 | +0.09(+0.44%) |
Feb 25, 2002 | 20.54 | 20.94 | 20.37 | 20.79 | 1,294,334 | +0.27(+1.30%) |
Feb 22, 2002 | 20.10 | 20.56 | 20.04 | 20.52 | 865,936 | +0.51(+2.53%) |
Feb 21, 2002 | 20.41 | 20.50 | 20.02 | 20.02 | 1,126,318 | -0.43(-2.09%) |
Feb 20, 2002 | 20.40 | 20.57 | 20.30 | 20.45 | 963,233 | +0.13(+0.65%) |
Feb 19, 2002 | 20.35 | 20.44 | 20.27 | 20.31 | 1,140,149 | -0.04(-0.18%) |
Feb 18, 2002 | 20.20 | 20.54 | 20.14 | 20.35 | 966,721 | +0.00(+0.00%) |
Feb 15, 2002 | 20.20 | 20.54 | 20.14 | 20.35 | 966,721 | +0.22(+1.07%) |
Feb 14, 2002 | 20.20 | 20.43 | 20.10 | 20.13 | 607,478 | -0.02(-0.12%) |
Feb 13, 2002 | 20.08 | 20.31 | 20.01 | 20.16 | 849,218 | +0.15(+0.75%) |
Feb 12, 2002 | 19.75 | 20.15 | 19.71 | 20.01 | 1,034,312 | +0.26(+1.33%) |
Feb 11, 2002 | 19.87 | 20.04 | 19.64 | 19.75 | 1,201,125 | -0.11(-0.54%) |
Feb 08, 2002 | 19.96 | 19.98 | 19.69 | 19.86 | 1,099,859 | -0.10(-0.50%) |
Feb 07, 2002 | 20.20 | 20.29 | 19.96 | 19.96 | 1,190,662 | -0.22(-1.07%) |
Feb 06, 2002 | 20.25 | 20.33 | 19.91 | 20.17 | 1,878,119 | -0.07(-0.37%) |
Feb 05, 2002 | 20.25 | 20.48 | 19.99 | 20.25 | 1,324,281 | -0.02(-0.08%) |
Feb 04, 2002 | 20.62 | 20.62 | 20.19 | 20.26 | 1,056,923 | -0.42(-2.01%) |
Feb 01, 2002 | 20.45 | 20.85 | 20.35 | 20.68 | 1,264,988 | +0.22(+1.10%) |
Jan 31, 2002 | 20.29 | 20.45 | 20.14 | 20.45 | 1,554,355 | +0.12(+0.61%) |
Jan 30, 2002 | 19.83 | 20.34 | 19.83 | 20.33 | 2,188,894 | +0.47(+2.39%) |
Jan 29, 2002 | 19.89 | 20.07 | 19.69 | 19.86 | 1,958,098 | -0.05(-0.25%) |
Jan 28, 2002 | 19.77 | 20.04 | 19.69 | 19.91 | 1,123,311 | +0.12(+0.61%) |
Jan 25, 2002 | 19.69 | 19.88 | 19.59 | 19.78 | 1,241,776 | +0.20(+1.04%) |
Jan 24, 2002 | 19.51 | 19.63 | 19.47 | 19.58 | 712,833 | +0.07(+0.34%) |
Jan 23, 2002 | 19.54 | 19.58 | 19.37 | 19.51 | 1,090,117 | -0.02(-0.11%) |
Jan 22, 2002 | 19.54 | 19.58 | 19.30 | 19.54 | 785,957 | +0.04(+0.21%) |
Jan 21, 2002 | 19.33 | 19.66 | 19.28 | 19.49 | 854,390 | +0.00(+0.00%) |
Jan 18, 2002 | 19.33 | 19.66 | 19.28 | 19.49 | 839,958 | +0.06(+0.30%) |
Jan 17, 2002 | 19.41 | 19.56 | 19.33 | 19.44 | 664,726 | +0.44(+2.30%) |
Jan 16, 2002 | 19.08 | 19.54 | 19.00 | 19.00 | 2,822,952 | +0.00(+0.00%) |
Jan 15, 2002 | 18.35 | 19.04 | 18.33 | 19.00 | 2,050,945 | +0.66(+3.60%) |
Jan 14, 2002 | 18.49 | 18.58 | 18.29 | 18.34 | 1,302,993 | -0.14(-0.76%) |
Jan 11, 2002 | 18.60 | 18.80 | 18.48 | 18.48 | 1,171,178 | -0.10(-0.54%) |