Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.80 | 21.94 | 21.78 | 21.78 | 16,673 | +0.00(+0.00%) |
Mar 28, 2002 | 21.80 | 21.94 | 21.78 | 21.78 | 16,673 | +0.06(+0.28%) |
Mar 27, 2002 | 21.65 | 21.85 | 21.63 | 21.72 | 15,531 | +0.20(+0.92%) |
Mar 26, 2002 | 21.34 | 21.69 | 21.34 | 21.52 | 26,494 | +0.11(+0.51%) |
Mar 25, 2002 | 21.74 | 21.83 | 21.37 | 21.41 | 42,939 | -0.37(-1.71%) |
Mar 22, 2002 | 21.72 | 21.83 | 21.56 | 21.78 | 28,321 | -0.02(-0.08%) |
Mar 21, 2002 | 21.85 | 21.85 | 21.57 | 21.80 | 33,346 | -0.31(-1.41%) |
Mar 20, 2002 | 22.33 | 22.33 | 22.03 | 22.11 | 29,692 | -0.31(-1.37%) |
Mar 19, 2002 | 22.33 | 22.48 | 22.33 | 22.42 | 15,759 | +0.18(+0.79%) |
Mar 18, 2002 | 22.44 | 22.46 | 22.15 | 22.24 | 13,475 | -0.02(-0.10%) |
Mar 15, 2002 | 22.35 | 22.40 | 22.19 | 22.26 | 22,840 | +0.09(+0.40%) |
Mar 14, 2002 | 22.35 | 22.37 | 22.18 | 22.18 | 22,383 | -0.02(-0.10%) |
Mar 13, 2002 | 22.50 | 22.50 | 22.20 | 22.20 | 20,327 | -0.42(-1.84%) |
Mar 12, 2002 | 22.46 | 22.66 | 22.46 | 22.61 | 36,772 | -0.15(-0.65%) |
Mar 11, 2002 | 22.64 | 22.83 | 22.55 | 22.76 | 39,056 | +0.21(+0.91%) |
Mar 08, 2002 | 22.75 | 22.85 | 22.51 | 22.56 | 399,244 | +0.03(+0.14%) |
Mar 07, 2002 | 22.77 | 22.77 | 22.42 | 22.53 | 465,252 | -0.15(-0.68%) |
Mar 06, 2002 | 22.31 | 22.71 | 22.30 | 22.68 | 92,730 | +0.54(+2.43%) |
Mar 05, 2002 | 22.24 | 22.41 | 22.12 | 22.14 | 104,379 | -0.31(-1.37%) |
Mar 04, 2002 | 21.89 | 22.45 | 21.89 | 22.45 | 91,360 | +0.74(+3.39%) |
Mar 01, 2002 | 21.26 | 21.71 | 21.26 | 21.71 | 546,791 | +0.46(+2.16%) |
Feb 28, 2002 | 21.45 | 21.56 | 21.25 | 21.25 | 17,586 | +0.02(+0.08%) |
Feb 27, 2002 | 21.21 | 21.50 | 21.21 | 21.23 | 20,099 | +0.09(+0.41%) |
Feb 26, 2002 | 21.21 | 21.21 | 20.97 | 21.15 | 35,858 | -0.04(-0.17%) |
Feb 25, 2002 | 20.71 | 21.19 | 20.71 | 21.18 | 4,316,772 | +0.52(+2.52%) |
Feb 22, 2002 | 20.47 | 20.75 | 20.36 | 20.66 | 35,858 | +0.15(+0.73%) |
Feb 21, 2002 | 20.75 | 20.88 | 20.51 | 20.51 | 73,545 | -0.13(-0.64%) |
Feb 20, 2002 | 20.34 | 20.64 | 20.23 | 20.64 | 11,420 | +0.38(+1.86%) |
Feb 19, 2002 | 20.45 | 20.45 | 20.27 | 20.27 | 4,111 | -0.35(-1.68%) |
Feb 18, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.00(+0.00%) |
Feb 15, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.01(+0.04%) |
Feb 14, 2002 | 20.77 | 20.77 | 20.60 | 20.60 | 21,241 | -0.13(-0.63%) |
Feb 13, 2002 | 20.64 | 20.81 | 20.64 | 20.74 | 6,852 | +0.20(+0.98%) |
Feb 12, 2002 | 20.53 | 20.60 | 20.45 | 20.53 | 11,876 | -0.15(-0.74%) |
Feb 11, 2002 | 20.34 | 20.70 | 20.30 | 20.69 | 16,444 | +0.35(+1.74%) |
Feb 08, 2002 | 20.18 | 20.34 | 20.07 | 20.33 | 19,642 | +0.16(+0.78%) |
Feb 07, 2002 | 20.21 | 20.36 | 20.03 | 20.18 | 8,222 | +0.10(+0.50%) |
Feb 06, 2002 | 20.18 | 20.23 | 19.95 | 20.07 | 12,105 | +0.22(+1.10%) |
Feb 05, 2002 | 19.97 | 20.16 | 19.85 | 19.86 | 12,105 | -0.22(-1.09%) |
Feb 04, 2002 | 20.21 | 20.41 | 20.07 | 20.07 | 22,154 | -0.80(-3.84%) |
Feb 01, 2002 | 20.88 | 20.92 | 20.74 | 20.88 | 1,210,523 | -0.06(-0.29%) |
Jan 31, 2002 | 20.69 | 20.94 | 20.61 | 20.94 | 6,395 | +0.27(+1.31%) |
Jan 30, 2002 | 20.34 | 20.67 | 19.72 | 20.67 | 63,952 | +0.21(+1.05%) |
Jan 29, 2002 | 21.16 | 21.19 | 20.33 | 20.45 | 57,556 | -0.76(-3.59%) |
Jan 28, 2002 | 21.34 | 21.34 | 21.02 | 21.21 | 10,049 | -0.04(-0.17%) |
Jan 25, 2002 | 20.99 | 21.26 | 20.99 | 21.25 | 7,080 | +0.22(+1.04%) |
Jan 24, 2002 | 21.05 | 21.16 | 20.85 | 21.03 | 43,396 | +0.28(+1.35%) |
Jan 23, 2002 | 20.67 | 20.75 | 20.63 | 20.75 | 3,654 | -0.11(-0.55%) |
Jan 22, 2002 | 20.93 | 21.23 | 20.76 | 20.86 | 33,118 | -0.03(-0.15%) |
Jan 21, 2002 | 20.74 | 20.89 | 20.74 | 20.89 | 3,426 | +0.00(+0.00%) |
Jan 18, 2002 | 20.74 | 20.89 | 20.74 | 20.89 | 3,426 | -0.01(-0.06%) |
Jan 17, 2002 | 20.91 | 20.91 | 20.75 | 20.91 | 15,302 | +0.19(+0.93%) |
Jan 16, 2002 | 21.04 | 21.04 | 20.71 | 20.71 | 68,976 | -0.49(-2.31%) |
Jan 15, 2002 | 20.99 | 21.27 | 20.97 | 21.20 | 72,174 | -0.03(-0.14%) |
Jan 14, 2002 | 21.32 | 21.34 | 21.17 | 21.23 | 76,742 | -0.08(-0.37%) |
Jan 11, 2002 | 21.83 | 21.83 | 21.31 | 21.31 | 22,154 | -0.42(-1.95%) |