Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,040,679 | +0.00(+0.00%) |
Mar 28, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,027,720 | +0.08(+0.35%) |
Mar 27, 2002 | 23.09 | 23.32 | 22.92 | 23.15 | 5,668,540 | +0.25(+1.11%) |
Mar 26, 2002 | 22.42 | 23.11 | 22.25 | 22.90 | 5,279,764 | +0.39(+1.75%) |
Mar 25, 2002 | 22.98 | 22.98 | 22.47 | 22.50 | 5,528,210 | -0.33(-1.44%) |
Mar 22, 2002 | 23.32 | 23.36 | 22.71 | 22.83 | 7,020,370 | -0.49(-2.09%) |
Mar 21, 2002 | 23.77 | 24.04 | 22.97 | 23.32 | 6,753,225 | -0.64(-2.66%) |
Mar 20, 2002 | 24.10 | 24.27 | 23.90 | 23.96 | 5,033,724 | -0.19(-0.78%) |
Mar 19, 2002 | 24.09 | 24.31 | 23.90 | 24.14 | 5,134,250 | +0.25(+1.06%) |
Mar 18, 2002 | 24.10 | 24.40 | 23.65 | 23.89 | 4,285,052 | -0.21(-0.85%) |
Mar 15, 2002 | 23.90 | 24.16 | 23.66 | 24.10 | 8,144,118 | +0.18(+0.77%) |
Mar 14, 2002 | 23.74 | 24.09 | 23.39 | 23.91 | 6,047,504 | +0.51(+2.19%) |
Mar 13, 2002 | 23.87 | 23.88 | 23.26 | 23.40 | 8,540,669 | -0.71(-2.94%) |
Mar 12, 2002 | 23.89 | 24.30 | 23.87 | 24.11 | 4,843,409 | -0.24(-0.98%) |
Mar 11, 2002 | 24.17 | 24.38 | 23.85 | 24.34 | 4,313,563 | +0.38(+1.60%) |
Mar 08, 2002 | 24.58 | 24.64 | 23.91 | 23.96 | 6,435,354 | -0.33(-1.36%) |
Mar 07, 2002 | 24.50 | 24.63 | 24.23 | 24.29 | 4,708,078 | -0.17(-0.71%) |
Mar 06, 2002 | 24.04 | 24.48 | 23.99 | 24.46 | 1,277,407 | +0.32(+1.32%) |
Mar 05, 2002 | 24.66 | 24.77 | 24.12 | 24.14 | 7,122,192 | -0.73(-2.93%) |
Mar 04, 2002 | 24.04 | 24.96 | 24.04 | 24.87 | 9,128,647 | +1.02(+4.28%) |
Mar 01, 2002 | 24.04 | 24.04 | 23.74 | 23.85 | 5,783,321 | +0.22(+0.94%) |
Feb 28, 2002 | 23.86 | 24.17 | 23.63 | 23.63 | 5,265,879 | -0.23(-0.95%) |
Feb 27, 2002 | 23.89 | 24.26 | 23.63 | 23.86 | 5,817,571 | -0.03(-0.14%) |
Feb 26, 2002 | 23.77 | 24.04 | 23.47 | 23.89 | 5,468,228 | +0.14(+0.59%) |
Feb 25, 2002 | 23.36 | 23.77 | 23.24 | 23.75 | 6,251,334 | +0.53(+2.28%) |
Feb 22, 2002 | 22.79 | 23.48 | 22.69 | 23.22 | 7,744,974 | +0.48(+2.11%) |
Feb 21, 2002 | 23.06 | 23.63 | 22.74 | 22.74 | 8,640,085 | -0.41(-1.75%) |
Feb 20, 2002 | 22.88 | 23.23 | 22.47 | 23.15 | 11,453,528 | -0.08(-0.35%) |
Feb 19, 2002 | 23.43 | 23.58 | 23.20 | 23.23 | 5,680,758 | -0.29(-1.22%) |
Feb 18, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,485,525 | +0.00(+0.00%) |
Feb 15, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,387,405 | -0.33(-1.40%) |
Feb 14, 2002 | 23.96 | 24.17 | 23.79 | 23.85 | 5,453,232 | -0.19(-0.79%) |
Feb 13, 2002 | 23.58 | 24.09 | 23.50 | 24.04 | 7,160,514 | +0.56(+2.37%) |
Feb 12, 2002 | 23.56 | 23.85 | 23.30 | 23.48 | 6,981,307 | -0.18(-0.78%) |
Feb 11, 2002 | 22.63 | 23.69 | 22.56 | 23.66 | 7,086,647 | +0.98(+4.33%) |
Feb 08, 2002 | 22.11 | 22.69 | 22.07 | 22.68 | 4,237,474 | +0.71(+3.22%) |
Feb 07, 2002 | 22.14 | 22.40 | 21.97 | 21.97 | 2,987,836 | +0.06(+0.27%) |
Feb 06, 2002 | 22.15 | 22.37 | 21.91 | 21.91 | 3,310,150 | -0.18(-0.83%) |
Feb 05, 2002 | 22.30 | 22.47 | 21.91 | 22.10 | 3,149,456 | -0.07(-0.32%) |
Feb 04, 2002 | 22.51 | 22.60 | 22.11 | 22.17 | 3,986,065 | -0.39(-1.75%) |
Feb 01, 2002 | 22.65 | 22.95 | 22.47 | 22.56 | 6,096,564 | -0.01(-0.02%) |
Jan 31, 2002 | 22.43 | 22.96 | 22.36 | 22.57 | 4,758,989 | +0.23(+1.04%) |
Jan 30, 2002 | 22.15 | 22.34 | 21.82 | 22.34 | 5,805,352 | +0.19(+0.85%) |
Jan 29, 2002 | 22.71 | 22.78 | 22.09 | 22.15 | 6,512,739 | -0.46(-2.03%) |
Jan 28, 2002 | 22.69 | 22.69 | 22.51 | 22.61 | 7,694,433 | +0.41(+1.85%) |
Jan 25, 2002 | 21.67 | 22.31 | 21.63 | 22.20 | 5,884,958 | +0.52(+2.42%) |
Jan 24, 2002 | 21.50 | 21.86 | 21.37 | 21.67 | 5,560,423 | +0.40(+1.88%) |
Jan 23, 2002 | 21.02 | 21.49 | 20.90 | 21.27 | 4,643,467 | +0.25(+1.21%) |
Jan 22, 2002 | 20.85 | 21.22 | 20.73 | 21.02 | 5,596,524 | +0.37(+1.81%) |
Jan 21, 2002 | 20.79 | 21.00 | 20.57 | 20.64 | 6,101,377 | +0.00(+0.00%) |
Jan 18, 2002 | 20.79 | 21.00 | 20.57 | 20.64 | 6,099,526 | -0.14(-0.68%) |
Jan 17, 2002 | 20.90 | 20.98 | 20.47 | 20.79 | 7,833,467 | +0.26(+1.26%) |
Jan 16, 2002 | 20.85 | 21.28 | 20.53 | 20.53 | 5,202,379 | -0.54(-2.56%) |
Jan 15, 2002 | 21.20 | 21.60 | 21.02 | 21.07 | 7,249,933 | -0.41(-1.91%) |
Jan 14, 2002 | 21.97 | 22.09 | 21.47 | 21.48 | 6,847,642 | -0.69(-3.12%) |
Jan 11, 2002 | 22.41 | 22.54 | 22.17 | 22.17 | 3,434,373 | -0.24(-1.06%) |
Jan 10, 2002 | 22.58 | 22.58 | 22.17 | 22.41 | 6,667,139 | +0.61(+2.80%) |