Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.00(+0.00%) |
Mar 28, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.28(+1.22%) |
Mar 27, 2002 | 21.91 | 22.67 | 21.90 | 22.55 | 328,797 | +0.59(+2.70%) |
Mar 26, 2002 | 21.57 | 22.15 | 21.57 | 21.96 | 413,993 | +0.51(+2.37%) |
Mar 25, 2002 | 22.26 | 22.35 | 21.34 | 21.45 | 156,881 | -0.48(-2.18%) |
Mar 22, 2002 | 22.24 | 22.36 | 21.75 | 21.93 | 179,324 | -0.27(-1.20%) |
Mar 21, 2002 | 21.94 | 22.49 | 21.73 | 22.19 | 383,270 | +0.19(+0.86%) |
Mar 20, 2002 | 21.69 | 22.04 | 21.64 | 22.01 | 270,402 | -0.13(-0.58%) |
Mar 19, 2002 | 22.47 | 22.75 | 21.85 | 22.13 | 522,066 | -0.34(-1.49%) |
Mar 18, 2002 | 22.49 | 22.72 | 22.42 | 22.47 | 288,705 | +0.09(+0.41%) |
Mar 15, 2002 | 22.30 | 22.49 | 22.26 | 22.38 | 317,467 | -0.31(-1.38%) |
Mar 14, 2002 | 22.44 | 22.71 | 22.42 | 22.69 | 139,014 | +0.17(+0.77%) |
Mar 13, 2002 | 22.26 | 22.81 | 22.14 | 22.52 | 3,377,311 | -0.12(-0.53%) |
Mar 12, 2002 | 23.11 | 23.11 | 22.41 | 22.64 | 245,781 | -0.77(-3.29%) |
Mar 11, 2002 | 23.61 | 23.61 | 22.91 | 23.41 | 210,918 | -0.32(-1.35%) |
Mar 08, 2002 | 23.30 | 23.82 | 23.27 | 23.73 | 271,056 | +0.55(+2.36%) |
Mar 07, 2002 | 23.34 | 23.45 | 23.11 | 23.18 | 1,024,088 | +0.14(+0.62%) |
Mar 06, 2002 | 22.51 | 23.17 | 22.19 | 23.04 | 437,525 | +0.55(+2.43%) |
Mar 05, 2002 | 23.15 | 23.15 | 22.33 | 22.49 | 925,819 | -0.55(-2.37%) |
Mar 04, 2002 | 22.12 | 23.07 | 22.08 | 23.04 | 561,505 | +1.35(+6.24%) |
Mar 01, 2002 | 21.51 | 22.14 | 21.51 | 21.69 | 371,286 | +0.23(+1.07%) |
Feb 28, 2002 | 21.91 | 21.93 | 21.39 | 21.46 | 448,201 | -0.30(-1.37%) |
Feb 27, 2002 | 21.46 | 21.79 | 21.16 | 21.75 | 421,401 | +0.73(+3.49%) |
Feb 26, 2002 | 20.42 | 21.11 | 20.42 | 21.02 | 1,106,886 | +0.67(+3.27%) |
Feb 25, 2002 | 20.01 | 20.65 | 20.01 | 20.35 | 916,667 | -0.02(-0.11%) |
Feb 22, 2002 | 18.84 | 20.38 | 18.84 | 20.38 | 1,083,790 | +0.97(+4.99%) |
Feb 21, 2002 | 19.96 | 20.19 | 19.41 | 19.41 | 248,613 | -0.90(-4.43%) |
Feb 20, 2002 | 20.36 | 20.38 | 19.73 | 20.31 | 497,445 | -0.17(-0.83%) |
Feb 19, 2002 | 21.34 | 21.34 | 20.45 | 20.48 | 259,944 | -0.98(-4.56%) |
Feb 18, 2002 | 21.36 | 21.91 | 21.11 | 21.46 | 237,283 | +0.00(+0.00%) |
Feb 15, 2002 | 21.36 | 21.91 | 21.11 | 21.46 | 237,283 | +0.00(+0.00%) |
Feb 14, 2002 | 21.64 | 21.83 | 21.30 | 21.46 | 307,444 | -0.15(-0.68%) |
Feb 13, 2002 | 21.51 | 21.81 | 21.43 | 21.60 | 256,239 | +0.21(+0.97%) |
Feb 12, 2002 | 20.90 | 21.66 | 20.18 | 21.40 | 239,244 | +0.45(+2.12%) |
Feb 11, 2002 | 20.19 | 21.11 | 20.19 | 20.95 | 269,095 | +0.76(+3.75%) |
Feb 08, 2002 | 20.84 | 20.88 | 19.94 | 20.19 | 416,171 | -0.64(-3.08%) |
Feb 07, 2002 | 20.77 | 21.30 | 20.65 | 20.84 | 652,583 | -0.05(-0.22%) |
Feb 06, 2002 | 21.48 | 21.52 | 20.88 | 20.88 | 1,024,959 | -0.67(-3.09%) |
Feb 05, 2002 | 21.63 | 22.03 | 21.21 | 21.55 | 158,624 | -0.08(-0.38%) |
Feb 04, 2002 | 22.99 | 23.06 | 21.57 | 21.63 | 262,994 | -1.24(-5.44%) |
Feb 01, 2002 | 22.94 | 23.11 | 22.61 | 22.87 | 145,333 | -0.07(-0.30%) |
Jan 31, 2002 | 23.22 | 23.22 | 22.65 | 22.94 | 229,439 | -0.11(-0.48%) |
Jan 30, 2002 | 22.61 | 23.18 | 22.44 | 23.05 | 177,363 | +0.33(+1.43%) |
Jan 29, 2002 | 22.72 | 23.00 | 22.56 | 22.73 | 356,687 | +0.03(+0.12%) |
Jan 28, 2002 | 22.69 | 22.99 | 22.58 | 22.70 | 154,702 | +0.30(+1.35%) |
Jan 25, 2002 | 22.08 | 22.82 | 21.80 | 22.40 | 180,631 | +0.37(+1.67%) |
Jan 24, 2002 | 22.10 | 22.35 | 21.70 | 22.03 | 173,659 | +0.05(+0.21%) |
Jan 23, 2002 | 21.66 | 22.35 | 21.39 | 21.98 | 425,759 | +0.30(+1.38%) |
Jan 22, 2002 | 21.87 | 21.94 | 21.34 | 21.69 | 263,212 | -0.21(-0.94%) |
Jan 21, 2002 | 21.55 | 22.26 | 21.46 | 21.89 | 354,072 | +0.00(+0.00%) |
Jan 18, 2002 | 21.55 | 22.26 | 21.46 | 21.89 | 352,329 | +0.44(+2.03%) |
Jan 17, 2002 | 21.57 | 21.62 | 21.32 | 21.46 | 371,068 | -0.12(-0.57%) |
Jan 16, 2002 | 21.97 | 22.08 | 21.57 | 21.58 | 162,110 | -0.39(-1.76%) |
Jan 15, 2002 | 21.80 | 22.26 | 21.80 | 21.97 | 212,661 | -0.06(-0.29%) |
Jan 14, 2002 | 22.55 | 22.58 | 21.58 | 22.03 | 563,030 | -0.41(-1.82%) |
Jan 11, 2002 | 22.61 | 22.64 | 22.08 | 22.44 | 201,767 | -0.10(-0.45%) |
Jan 10, 2002 | 23.13 | 23.31 | 22.37 | 22.54 | 389,371 | -0.18(-0.79%) |