Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,996,289 | +0.00(+0.00%) |
Mar 28, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,983,472 | +0.08(+0.35%) |
Mar 27, 2002 | 23.35 | 23.58 | 23.17 | 23.41 | 5,606,267 | +0.26(+1.11%) |
Mar 26, 2002 | 22.67 | 23.36 | 22.50 | 23.15 | 5,221,762 | +0.40(+1.75%) |
Mar 25, 2002 | 23.24 | 23.24 | 22.72 | 22.75 | 5,467,479 | -0.33(-1.44%) |
Mar 22, 2002 | 23.58 | 23.62 | 22.96 | 23.09 | 6,943,246 | -0.49(-2.09%) |
Mar 21, 2002 | 24.04 | 24.30 | 23.22 | 23.58 | 6,679,036 | -0.64(-2.66%) |
Mar 20, 2002 | 24.36 | 24.54 | 24.16 | 24.22 | 4,978,425 | -0.19(-0.78%) |
Mar 19, 2002 | 24.36 | 24.58 | 24.16 | 24.41 | 5,077,847 | +0.26(+1.06%) |
Mar 18, 2002 | 24.36 | 24.68 | 23.91 | 24.16 | 4,237,978 | -0.21(-0.85%) |
Mar 15, 2002 | 24.17 | 24.43 | 23.92 | 24.36 | 8,054,649 | +0.19(+0.77%) |
Mar 14, 2002 | 24.00 | 24.36 | 23.65 | 24.18 | 5,981,068 | +0.52(+2.19%) |
Mar 13, 2002 | 24.14 | 24.15 | 23.52 | 23.66 | 8,446,844 | -0.72(-2.94%) |
Mar 12, 2002 | 24.15 | 24.57 | 24.14 | 24.38 | 4,790,201 | -0.24(-0.98%) |
Mar 11, 2002 | 24.44 | 24.65 | 24.11 | 24.62 | 4,266,175 | +0.39(+1.60%) |
Mar 08, 2002 | 24.85 | 24.91 | 24.18 | 24.23 | 6,364,657 | -0.33(-1.36%) |
Mar 07, 2002 | 24.77 | 24.90 | 24.50 | 24.56 | 4,656,356 | -0.17(-0.71%) |
Mar 06, 2002 | 24.30 | 24.75 | 24.26 | 24.74 | 1,263,373 | +0.32(+1.32%) |
Mar 05, 2002 | 24.93 | 25.04 | 24.39 | 24.41 | 7,043,950 | -0.74(-2.93%) |
Mar 04, 2002 | 24.30 | 25.23 | 24.30 | 25.15 | 9,028,362 | +1.03(+4.28%) |
Mar 01, 2002 | 24.30 | 24.30 | 24.00 | 24.12 | 5,719,787 | +0.22(+0.94%) |
Feb 28, 2002 | 24.12 | 24.43 | 23.89 | 23.89 | 5,208,029 | -0.23(-0.95%) |
Feb 27, 2002 | 24.16 | 24.53 | 23.89 | 24.12 | 5,753,660 | -0.03(-0.14%) |
Feb 26, 2002 | 24.03 | 24.30 | 23.73 | 24.16 | 5,408,155 | +0.14(+0.59%) |
Feb 25, 2002 | 23.62 | 24.03 | 23.50 | 24.01 | 6,182,658 | +0.54(+2.28%) |
Feb 22, 2002 | 23.05 | 23.74 | 22.94 | 23.48 | 7,659,890 | +0.49(+2.11%) |
Feb 21, 2002 | 23.32 | 23.89 | 22.99 | 22.99 | 8,545,167 | -0.41(-1.75%) |
Feb 20, 2002 | 23.13 | 23.48 | 22.71 | 23.40 | 11,327,703 | -0.08(-0.35%) |
Feb 19, 2002 | 23.69 | 23.84 | 23.46 | 23.48 | 5,618,351 | -0.29(-1.22%) |
Feb 18, 2002 | 24.11 | 24.39 | 23.76 | 23.77 | 6,414,277 | +0.00(+0.00%) |
Feb 15, 2002 | 24.11 | 24.39 | 23.76 | 23.77 | 6,317,235 | -0.34(-1.40%) |
Feb 14, 2002 | 24.22 | 24.43 | 24.06 | 24.11 | 5,393,324 | -0.19(-0.79%) |
Feb 13, 2002 | 23.84 | 24.36 | 23.76 | 24.30 | 7,081,851 | +0.56(+2.37%) |
Feb 12, 2002 | 23.82 | 24.11 | 23.56 | 23.74 | 6,904,612 | -0.19(-0.78%) |
Feb 11, 2002 | 22.88 | 23.95 | 22.81 | 23.93 | 7,008,795 | +0.99(+4.33%) |
Feb 08, 2002 | 22.35 | 22.94 | 22.31 | 22.93 | 4,190,922 | +0.72(+3.22%) |
Feb 07, 2002 | 22.38 | 22.65 | 22.22 | 22.22 | 2,955,013 | +0.06(+0.27%) |
Feb 06, 2002 | 22.39 | 22.62 | 22.16 | 22.16 | 3,273,786 | -0.19(-0.83%) |
Feb 05, 2002 | 22.55 | 22.71 | 22.15 | 22.34 | 3,114,857 | -0.07(-0.32%) |
Feb 04, 2002 | 22.76 | 22.85 | 22.36 | 22.41 | 3,942,275 | -0.40(-1.75%) |
Feb 01, 2002 | 22.90 | 23.21 | 22.72 | 22.81 | 6,029,589 | -0.01(-0.02%) |
Jan 31, 2002 | 22.68 | 23.21 | 22.61 | 22.82 | 4,706,708 | +0.23(+1.04%) |
Jan 30, 2002 | 22.39 | 22.58 | 22.06 | 22.58 | 5,741,576 | +0.19(+0.85%) |
Jan 29, 2002 | 22.97 | 23.04 | 22.33 | 22.39 | 6,441,192 | -0.46(-2.03%) |
Jan 28, 2002 | 22.94 | 22.94 | 22.76 | 22.86 | 7,609,904 | +0.42(+1.85%) |
Jan 25, 2002 | 21.91 | 22.56 | 21.87 | 22.44 | 5,820,308 | +0.53(+2.42%) |
Jan 24, 2002 | 21.74 | 22.10 | 21.61 | 21.91 | 5,499,338 | +0.40(+1.88%) |
Jan 23, 2002 | 21.25 | 21.73 | 21.14 | 21.51 | 4,592,455 | +0.26(+1.21%) |
Jan 22, 2002 | 21.08 | 21.45 | 20.96 | 21.25 | 5,535,042 | +0.38(+1.81%) |
Jan 21, 2002 | 21.02 | 21.23 | 20.80 | 20.87 | 6,034,349 | +0.00(+0.00%) |
Jan 18, 2002 | 21.02 | 21.23 | 20.80 | 20.87 | 6,032,518 | -0.14(-0.68%) |
Jan 17, 2002 | 21.14 | 21.21 | 20.69 | 21.02 | 7,747,411 | +0.26(+1.26%) |
Jan 16, 2002 | 21.08 | 21.52 | 20.75 | 20.75 | 5,145,227 | -0.55(-2.56%) |
Jan 15, 2002 | 21.44 | 21.84 | 21.25 | 21.30 | 7,170,287 | -0.42(-1.91%) |
Jan 14, 2002 | 22.22 | 22.34 | 21.71 | 21.72 | 6,772,416 | -0.70(-3.12%) |
Jan 11, 2002 | 22.65 | 22.79 | 22.41 | 22.41 | 3,396,644 | -0.24(-1.06%) |