Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 16.93 | 17.43 | 15.96 | 16.38 | 2,022,000 | -0.41(-2.47%) |
Feb 27, 2002 | 18.25 | 18.34 | 16.76 | 16.79 | 2,128,200 | -0.83(-4.71%) |
Feb 26, 2002 | 16.60 | 17.95 | 16.41 | 17.62 | 2,750,000 | +0.64(+3.74%) |
Feb 25, 2002 | 17.83 | 18.12 | 16.21 | 16.98 | 4,537,400 | -1.21(-6.65%) |
Feb 22, 2002 | 17.45 | 18.35 | 17.00 | 18.20 | 3,331,600 | +0.32(+1.76%) |
Feb 21, 2002 | 17.34 | 18.12 | 16.74 | 17.88 | 11,316,000 | -1.62(-8.28%) |
Feb 20, 2002 | 20.00 | 20.38 | 19.12 | 19.50 | 5,264,200 | +0.09(+0.44%) |
Feb 19, 2002 | 21.54 | 21.59 | 19.28 | 19.41 | 3,959,600 | -2.75(-12.43%) |
Feb 18, 2002 | 21.41 | 22.59 | 21.14 | 22.16 | 995,000 | +0.00(+0.00%) |
Feb 15, 2002 | 21.41 | 22.59 | 21.14 | 22.16 | 995,000 | +0.31(+1.42%) |
Feb 14, 2002 | 23.58 | 23.59 | 21.68 | 21.86 | 2,658,800 | -1.82(-7.71%) |
Feb 13, 2002 | 23.98 | 24.20 | 22.93 | 23.68 | 2,707,400 | -0.02(-0.08%) |
Feb 12, 2002 | 21.25 | 23.91 | 20.93 | 23.70 | 3,484,200 | +2.38(+11.16%) |
Feb 11, 2002 | 21.34 | 21.95 | 20.73 | 21.32 | 1,248,400 | +0.12(+0.57%) |
Feb 08, 2002 | 19.88 | 21.70 | 19.80 | 21.20 | 1,473,600 | +1.37(+6.91%) |
Feb 07, 2002 | 20.23 | 20.45 | 19.21 | 19.83 | 2,009,000 | -0.41(-2.00%) |
Feb 06, 2002 | 21.73 | 21.85 | 20.07 | 20.23 | 1,743,600 | -1.37(-6.32%) |
Feb 05, 2002 | 21.08 | 22.09 | 19.85 | 21.60 | 2,867,600 | +0.96(+4.68%) |
Feb 04, 2002 | 23.03 | 23.04 | 20.59 | 20.64 | 2,521,400 | -2.49(-10.79%) |
Feb 01, 2002 | 21.20 | 23.32 | 21.18 | 23.13 | 3,822,800 | +1.93(+9.10%) |
Jan 31, 2002 | 21.20 | 21.71 | 20.89 | 21.20 | 904,000 | +0.15(+0.74%) |
Jan 30, 2002 | 20.29 | 21.28 | 19.40 | 21.05 | 2,075,000 | +0.85(+4.21%) |
Jan 29, 2002 | 20.29 | 21.10 | 19.66 | 20.20 | 1,247,600 | +0.04(+0.17%) |
Jan 28, 2002 | 21.73 | 22.09 | 20.16 | 20.16 | 1,386,000 | -1.55(-7.16%) |
Jan 25, 2002 | 21.52 | 22.18 | 21.32 | 21.71 | 1,406,000 | -0.19(-0.87%) |
Jan 24, 2002 | 21.77 | 22.25 | 20.91 | 21.91 | 2,402,800 | +0.29(+1.34%) |
Jan 23, 2002 | 20.20 | 21.77 | 19.59 | 21.61 | 2,831,800 | +1.32(+6.53%) |
Jan 22, 2002 | 21.07 | 21.07 | 18.83 | 20.29 | 3,281,000 | -0.39(-1.91%) |
Jan 21, 2002 | 21.18 | 22.20 | 20.60 | 20.68 | 1,926,000 | +0.00(+0.00%) |
Jan 18, 2002 | 21.18 | 22.20 | 20.60 | 20.68 | 1,926,000 | -0.78(-3.61%) |
Jan 17, 2002 | 21.90 | 22.38 | 20.34 | 21.46 | 2,353,600 | +0.01(+0.02%) |
Jan 16, 2002 | 21.70 | 23.00 | 21.45 | 21.45 | 1,548,000 | -0.26(-1.20%) |
Jan 15, 2002 | 21.98 | 22.05 | 21.12 | 21.71 | 2,660,800 | +0.08(+0.37%) |
Jan 14, 2002 | 23.27 | 23.27 | 21.64 | 21.64 | 2,261,600 | -1.70(-7.29%) |
Jan 11, 2002 | 22.50 | 23.92 | 22.23 | 23.34 | 2,577,800 | +0.64(+2.84%) |
Jan 10, 2002 | 21.20 | 22.71 | 20.64 | 22.69 | 3,270,600 | -3.63(-13.79%) |