Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | +0.00(+0.00%) |
Mar 28, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | -0.48(-2.34%) |
Mar 27, 2002 | 20.84 | 20.93 | 20.28 | 20.41 | 133,260 | -0.48(-2.28%) |
Mar 26, 2002 | 20.98 | 21.07 | 20.74 | 20.89 | 113,863 | -0.10(-0.45%) |
Mar 25, 2002 | 21.56 | 21.56 | 20.74 | 20.98 | 338,759 | -0.81(-3.72%) |
Mar 22, 2002 | 22.51 | 22.52 | 21.46 | 21.79 | 133,469 | -0.95(-4.19%) |
Mar 21, 2002 | 22.41 | 23.07 | 22.41 | 22.75 | 193,232 | +0.10(+0.42%) |
Mar 20, 2002 | 22.80 | 22.93 | 22.53 | 22.65 | 105,056 | -0.14(-0.63%) |
Mar 19, 2002 | 23.37 | 23.80 | 22.75 | 22.80 | 300,280 | -0.10(-0.42%) |
Mar 18, 2002 | 21.94 | 23.66 | 21.94 | 22.89 | 1,043,328 | +0.95(+4.35%) |
Mar 15, 2002 | 23.37 | 23.38 | 19.12 | 21.94 | 2,603,761 | -5.67(-20.55%) |
Mar 14, 2002 | 27.46 | 28.28 | 27.39 | 27.61 | 102,330 | +0.39(+1.44%) |
Mar 13, 2002 | 26.71 | 27.61 | 26.70 | 27.22 | 129,380 | +0.90(+3.41%) |
Mar 12, 2002 | 25.37 | 26.41 | 25.13 | 26.32 | 79,054 | +1.19(+4.74%) |
Mar 11, 2002 | 24.99 | 25.37 | 24.94 | 25.13 | 96,039 | +0.14(+0.57%) |
Mar 08, 2002 | 24.88 | 25.67 | 24.51 | 24.99 | 67,626 | +0.10(+0.38%) |
Mar 07, 2002 | 25.61 | 25.61 | 24.53 | 24.89 | 70,561 | -0.72(-2.79%) |
Mar 06, 2002 | 23.85 | 25.61 | 23.85 | 25.61 | 83,353 | +1.75(+7.31%) |
Mar 05, 2002 | 23.85 | 24.20 | 23.84 | 23.86 | 27,784 | +0.02(+0.08%) |
Mar 04, 2002 | 24.04 | 24.18 | 23.40 | 23.84 | 45,188 | +0.00(+0.00%) |
Mar 01, 2002 | 23.75 | 24.19 | 23.27 | 23.84 | 43,511 | +0.00(+0.00%) |
Feb 28, 2002 | 23.94 | 24.32 | 23.37 | 23.84 | 139,026 | -0.10(-0.40%) |
Feb 27, 2002 | 23.13 | 24.18 | 23.13 | 23.94 | 503,263 | +0.67(+2.87%) |
Feb 26, 2002 | 23.18 | 23.37 | 22.56 | 23.27 | 66,367 | +0.08(+0.33%) |
Feb 25, 2002 | 23.27 | 23.60 | 23.18 | 23.20 | 62,698 | -0.12(-0.53%) |
Feb 22, 2002 | 23.46 | 23.57 | 23.28 | 23.32 | 59,657 | -0.26(-1.09%) |
Feb 21, 2002 | 23.56 | 24.70 | 23.18 | 23.58 | 157,794 | -0.05(-0.20%) |
Feb 20, 2002 | 24.13 | 24.61 | 23.32 | 23.62 | 91,426 | -0.64(-2.63%) |
Feb 19, 2002 | 25.04 | 25.18 | 24.21 | 24.26 | 56,092 | -1.35(-5.29%) |
Feb 18, 2002 | 25.51 | 26.13 | 25.20 | 25.62 | 69,618 | +0.00(+0.00%) |
Feb 15, 2002 | 25.51 | 26.13 | 25.20 | 25.62 | 69,618 | +0.10(+0.41%) |
Feb 14, 2002 | 25.94 | 25.94 | 25.48 | 25.51 | 25,897 | -0.31(-1.22%) |
Feb 13, 2002 | 25.27 | 26.00 | 25.27 | 25.83 | 58,609 | +0.47(+1.84%) |
Feb 12, 2002 | 24.56 | 25.66 | 24.56 | 25.36 | 111,871 | +0.52(+2.11%) |
Feb 11, 2002 | 24.37 | 25.29 | 24.32 | 24.84 | 43,301 | +0.23(+0.93%) |
Feb 08, 2002 | 24.32 | 24.65 | 23.89 | 24.61 | 53,786 | +0.23(+0.94%) |
Feb 07, 2002 | 25.18 | 25.18 | 24.37 | 24.38 | 40,051 | -0.61(-2.44%) |
Feb 06, 2002 | 25.61 | 25.61 | 24.66 | 24.99 | 67,206 | -0.39(-1.54%) |
Feb 05, 2002 | 24.99 | 25.75 | 24.99 | 25.38 | 37,849 | +0.51(+2.03%) |
Feb 04, 2002 | 26.23 | 26.25 | 24.56 | 24.87 | 113,548 | -1.35(-5.16%) |
Feb 01, 2002 | 26.70 | 26.71 | 25.75 | 26.23 | 173,206 | -0.37(-1.40%) |
Jan 31, 2002 | 26.56 | 26.71 | 26.47 | 26.60 | 65,424 | +0.18(+0.69%) |
Jan 30, 2002 | 26.65 | 26.65 | 26.18 | 26.42 | 87,232 | -0.23(-0.86%) |
Jan 29, 2002 | 27.80 | 27.80 | 26.47 | 26.65 | 207,806 | -1.06(-3.82%) |
Jan 28, 2002 | 28.33 | 28.34 | 27.66 | 27.71 | 161,254 | -0.72(-2.52%) |
Jan 25, 2002 | 28.37 | 28.58 | 28.14 | 28.42 | 208,854 | -0.10(-0.33%) |
Jan 24, 2002 | 27.28 | 28.85 | 27.08 | 28.52 | 236,009 | +1.34(+4.91%) |
Jan 23, 2002 | 26.25 | 27.23 | 25.87 | 27.18 | 50,326 | +0.93(+3.56%) |
Jan 22, 2002 | 26.47 | 26.67 | 25.88 | 26.25 | 111,976 | -0.46(-1.71%) |
Jan 21, 2002 | 27.42 | 27.42 | 26.23 | 26.71 | 88,700 | +0.00(+0.00%) |
Jan 18, 2002 | 27.42 | 27.42 | 26.23 | 26.71 | 88,176 | -0.90(-3.25%) |
Jan 17, 2002 | 26.41 | 27.60 | 26.41 | 27.60 | 86,498 | +1.19(+4.51%) |
Jan 16, 2002 | 26.17 | 26.94 | 26.09 | 26.41 | 57,036 | +0.48(+1.84%) |
Jan 15, 2002 | 25.51 | 26.13 | 25.51 | 25.93 | 63,641 | -0.20(-0.77%) |
Jan 14, 2002 | 27.33 | 27.52 | 25.99 | 26.13 | 97,926 | -1.05(-3.86%) |
Jan 11, 2002 | 27.66 | 27.67 | 26.94 | 27.18 | 91,216 | -0.48(-1.72%) |