Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.54 | 20.71 | 20.51 | 20.53 | 18,311 | +0.00(+0.00%) |
Mar 28, 2002 | 20.54 | 20.71 | 20.51 | 20.53 | 18,311 | +0.07(+0.33%) |
Mar 27, 2002 | 20.46 | 20.68 | 20.29 | 20.46 | 96,867 | +0.14(+0.67%) |
Mar 26, 2002 | 20.22 | 20.60 | 20.22 | 20.32 | 244,955 | +0.13(+0.63%) |
Mar 25, 2002 | 20.68 | 20.68 | 20.16 | 20.20 | 210,454 | -0.32(-1.58%) |
Mar 22, 2002 | 20.64 | 20.75 | 20.33 | 20.52 | 120,752 | -0.12(-0.58%) |
Mar 21, 2002 | 21.06 | 21.06 | 20.40 | 20.64 | 233,808 | -0.42(-2.00%) |
Mar 20, 2002 | 21.25 | 21.30 | 20.95 | 21.06 | 148,220 | -0.23(-1.10%) |
Mar 19, 2002 | 21.21 | 21.39 | 21.18 | 21.30 | 176,219 | +0.23(+1.07%) |
Mar 18, 2002 | 21.33 | 21.33 | 20.96 | 21.07 | 292,460 | -0.08(-0.39%) |
Mar 15, 2002 | 21.25 | 21.25 | 21.04 | 21.15 | 184,844 | -0.05(-0.21%) |
Mar 14, 2002 | 21.27 | 21.33 | 21.18 | 21.20 | 195,194 | +0.02(+0.11%) |
Mar 13, 2002 | 21.40 | 21.46 | 21.18 | 21.18 | 300,156 | -0.29(-1.37%) |
Mar 12, 2002 | 21.36 | 21.62 | 21.25 | 21.47 | 183,517 | -0.05(-0.21%) |
Mar 11, 2002 | 21.40 | 21.69 | 21.29 | 21.52 | 140,391 | +0.05(+0.21%) |
Mar 08, 2002 | 21.49 | 21.63 | 21.26 | 21.47 | 164,674 | +0.14(+0.67%) |
Mar 07, 2002 | 21.63 | 21.63 | 21.18 | 21.33 | 403,923 | -0.26(-1.19%) |
Mar 06, 2002 | 20.99 | 21.59 | 20.99 | 21.58 | 193,204 | +0.63(+3.02%) |
Mar 05, 2002 | 21.14 | 21.29 | 20.86 | 20.95 | 441,476 | -0.26(-1.24%) |
Mar 04, 2002 | 20.76 | 21.36 | 20.68 | 21.21 | 425,022 | +0.70(+3.42%) |
Mar 01, 2002 | 20.20 | 20.51 | 20.05 | 20.51 | 44,320 | +0.47(+2.33%) |
Feb 28, 2002 | 20.42 | 20.54 | 20.05 | 20.05 | 199,308 | -0.26(-1.26%) |
Feb 27, 2002 | 20.21 | 20.44 | 20.09 | 20.30 | 2,818,178 | +0.24(+1.20%) |
Feb 26, 2002 | 20.12 | 20.16 | 19.80 | 20.06 | 262,072 | +0.08(+0.38%) |
Feb 25, 2002 | 19.59 | 20.02 | 19.59 | 19.99 | 743,490 | +0.51(+2.63%) |
Feb 22, 2002 | 19.44 | 19.56 | 19.14 | 19.47 | 125,396 | +0.19(+0.98%) |
Feb 21, 2002 | 19.48 | 19.66 | 19.27 | 19.28 | 32,112 | -0.08(-0.39%) |
Feb 20, 2002 | 19.25 | 19.36 | 18.92 | 19.36 | 38,083 | +0.28(+1.46%) |
Feb 19, 2002 | 18.92 | 19.16 | 18.92 | 19.08 | 72,584 | -0.05(-0.28%) |
Feb 18, 2002 | 19.10 | 19.35 | 19.09 | 19.13 | 15,127 | +0.00(+0.00%) |
Feb 15, 2002 | 19.10 | 19.35 | 19.09 | 19.13 | 15,127 | -0.14(-0.70%) |
Feb 14, 2002 | 19.22 | 19.32 | 19.10 | 19.27 | 11,677 | +0.07(+0.35%) |
Feb 13, 2002 | 19.32 | 19.41 | 19.14 | 19.20 | 45,514 | +0.20(+1.07%) |
Feb 12, 2002 | 19.13 | 19.22 | 18.98 | 19.00 | 14,994 | -0.17(-0.87%) |
Feb 11, 2002 | 18.84 | 19.28 | 18.84 | 19.16 | 52,149 | +0.41(+2.17%) |
Feb 08, 2002 | 18.60 | 18.89 | 18.49 | 18.76 | 209,790 | +0.11(+0.61%) |
Feb 07, 2002 | 18.76 | 18.86 | 18.57 | 18.64 | 2,407,487 | +0.22(+1.19%) |
Feb 06, 2002 | 18.58 | 18.71 | 18.37 | 18.43 | 2,012,321 | +0.14(+0.74%) |
Feb 05, 2002 | 18.58 | 18.61 | 18.18 | 18.29 | 3,533,936 | -0.26(-1.38%) |
Feb 04, 2002 | 18.99 | 19.05 | 18.55 | 18.55 | 453,153 | -0.86(-4.43%) |
Feb 01, 2002 | 19.55 | 19.55 | 19.24 | 19.41 | 397,819 | -0.15(-0.77%) |
Jan 31, 2002 | 19.28 | 19.56 | 19.22 | 19.56 | 126,458 | +0.30(+1.57%) |
Jan 30, 2002 | 19.04 | 19.31 | 18.35 | 19.25 | 346,466 | +0.21(+1.11%) |
Jan 29, 2002 | 19.90 | 19.90 | 18.87 | 19.04 | 259,684 | -0.75(-3.81%) |
Jan 28, 2002 | 19.90 | 19.90 | 19.67 | 19.80 | 20,965 | -0.02(-0.08%) |
Jan 25, 2002 | 19.53 | 19.83 | 19.53 | 19.81 | 81,740 | +0.27(+1.39%) |
Jan 24, 2002 | 19.37 | 19.61 | 19.37 | 19.54 | 18,975 | +0.17(+0.89%) |
Jan 23, 2002 | 19.23 | 19.38 | 19.04 | 19.37 | 36,093 | -0.10(-0.50%) |
Jan 22, 2002 | 19.86 | 19.86 | 19.38 | 19.47 | 19,904 | +0.11(+0.58%) |
Jan 21, 2002 | 19.14 | 19.36 | 19.14 | 19.35 | 15,259 | +0.00(+0.00%) |
Jan 18, 2002 | 19.14 | 19.36 | 19.14 | 19.35 | 796,170 | +0.13(+0.67%) |
Jan 17, 2002 | 19.37 | 19.41 | 19.22 | 19.22 | 30,652 | +0.08(+0.43%) |
Jan 16, 2002 | 19.42 | 19.50 | 19.08 | 19.14 | 414,008 | -0.67(-3.39%) |
Jan 15, 2002 | 19.62 | 19.85 | 19.55 | 19.81 | 109,473 | +0.02(+0.11%) |
Jan 14, 2002 | 20.16 | 20.16 | 19.79 | 19.79 | 102,971 | -0.23(-1.13%) |
Jan 11, 2002 | 20.31 | 20.44 | 20.02 | 20.02 | 45,514 | -0.33(-1.63%) |
Jan 10, 2002 | 20.54 | 20.57 | 20.34 | 20.35 | 34,633 | -0.53(-2.53%) |