Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 26.37 | 27.00 | 26.29 | 26.83 | 346,769 | +0.00(+0.00%) |
Mar 28, 2002 | 26.37 | 27.00 | 26.29 | 26.83 | 346,769 | +0.46(+1.76%) |
Mar 27, 2002 | 26.35 | 26.70 | 26.06 | 26.37 | 283,341 | +0.02(+0.08%) |
Mar 26, 2002 | 25.53 | 26.35 | 25.53 | 26.35 | 365,976 | +0.83(+3.24%) |
Mar 25, 2002 | 25.59 | 25.79 | 25.12 | 25.52 | 336,347 | -0.10(-0.39%) |
Mar 22, 2002 | 25.99 | 26.19 | 25.62 | 25.62 | 216,042 | -0.43(-1.65%) |
Mar 21, 2002 | 25.80 | 26.09 | 25.56 | 26.05 | 134,747 | +0.26(+1.02%) |
Mar 20, 2002 | 26.27 | 26.27 | 25.79 | 25.79 | 161,994 | -0.50(-1.92%) |
Mar 19, 2002 | 26.29 | 26.50 | 26.19 | 26.29 | 273,216 | -0.34(-1.26%) |
Mar 18, 2002 | 26.19 | 26.67 | 26.16 | 26.63 | 225,571 | +0.53(+2.03%) |
Mar 15, 2002 | 26.23 | 26.23 | 25.73 | 26.10 | 227,655 | -0.01(-0.03%) |
Mar 14, 2002 | 26.06 | 26.23 | 25.76 | 26.11 | 218,275 | +0.38(+1.49%) |
Mar 13, 2002 | 25.92 | 26.05 | 25.72 | 25.72 | 194,453 | -0.19(-0.73%) |
Mar 12, 2002 | 26.13 | 26.16 | 25.69 | 25.91 | 372,081 | -0.32(-1.20%) |
Mar 11, 2002 | 26.33 | 26.39 | 26.17 | 26.23 | 295,104 | -0.03(-0.13%) |
Mar 08, 2002 | 26.46 | 26.56 | 26.13 | 26.26 | 289,743 | +0.20(+0.77%) |
Mar 07, 2002 | 26.01 | 26.15 | 25.86 | 26.06 | 264,134 | +0.05(+0.21%) |
Mar 06, 2002 | 26.19 | 26.19 | 25.78 | 26.01 | 215,297 | -0.01(-0.05%) |
Mar 05, 2002 | 25.72 | 26.16 | 25.51 | 26.02 | 307,759 | +0.24(+0.91%) |
Mar 04, 2002 | 25.52 | 26.01 | 25.45 | 25.78 | 485,685 | +0.23(+0.89%) |
Mar 01, 2002 | 25.56 | 25.68 | 25.18 | 25.56 | 279,917 | -0.10(-0.39%) |
Feb 28, 2002 | 25.45 | 25.86 | 25.35 | 25.66 | 157,378 | +0.20(+0.79%) |
Feb 27, 2002 | 25.49 | 25.68 | 25.30 | 25.45 | 187,008 | -0.03(-0.11%) |
Feb 26, 2002 | 24.92 | 25.60 | 24.79 | 25.48 | 274,408 | -0.03(-0.11%) |
Feb 25, 2002 | 25.22 | 25.52 | 24.80 | 25.51 | 575,765 | +0.14(+0.56%) |
Feb 22, 2002 | 25.12 | 25.56 | 25.12 | 25.37 | 178,670 | +0.16(+0.64%) |
Feb 21, 2002 | 26.07 | 26.33 | 25.19 | 25.21 | 227,358 | -0.85(-3.27%) |
Feb 20, 2002 | 25.59 | 26.23 | 25.39 | 26.06 | 276,194 | +0.37(+1.44%) |
Feb 19, 2002 | 25.97 | 26.06 | 25.33 | 25.69 | 356,000 | -0.27(-1.03%) |
Feb 18, 2002 | 26.78 | 26.83 | 25.96 | 25.96 | 293,168 | +0.00(+0.00%) |
Feb 15, 2002 | 26.78 | 26.83 | 25.96 | 25.96 | 293,019 | -0.75(-2.82%) |
Feb 14, 2002 | 26.80 | 26.97 | 26.39 | 26.71 | 484,941 | -0.12(-0.45%) |
Feb 13, 2002 | 26.80 | 26.87 | 26.56 | 26.83 | 358,532 | -0.03(-0.13%) |
Feb 12, 2002 | 26.62 | 26.99 | 26.38 | 26.87 | 414,217 | +0.24(+0.91%) |
Feb 11, 2002 | 26.19 | 26.70 | 26.03 | 26.62 | 437,891 | +0.43(+1.64%) |
Feb 08, 2002 | 25.89 | 26.52 | 25.88 | 26.19 | 360,765 | +0.15(+0.57%) |
Feb 07, 2002 | 26.09 | 26.52 | 26.04 | 26.05 | 250,138 | -0.05(-0.18%) |
Feb 06, 2002 | 26.13 | 26.36 | 25.92 | 26.09 | 341,856 | -0.07(-0.28%) |
Feb 05, 2002 | 25.86 | 26.33 | 25.47 | 26.17 | 470,498 | +0.44(+1.72%) |
Feb 04, 2002 | 26.66 | 26.66 | 25.72 | 25.72 | 298,081 | -1.04(-3.89%) |
Feb 01, 2002 | 26.47 | 26.85 | 26.42 | 26.76 | 542,413 | +0.37(+1.40%) |
Jan 31, 2002 | 25.86 | 26.54 | 25.67 | 26.39 | 295,252 | +0.54(+2.08%) |
Jan 30, 2002 | 25.52 | 25.88 | 24.65 | 25.86 | 431,638 | +0.34(+1.32%) |
Jan 29, 2002 | 26.15 | 26.15 | 25.52 | 25.52 | 450,547 | -0.67(-2.54%) |
Jan 28, 2002 | 26.97 | 26.97 | 25.74 | 26.19 | 1,691,115 | -0.85(-3.15%) |
Jan 25, 2002 | 26.03 | 27.19 | 25.69 | 27.04 | 1,503,660 | +0.99(+3.79%) |
Jan 24, 2002 | 25.32 | 26.39 | 25.32 | 26.05 | 557,898 | +0.77(+3.03%) |
Jan 23, 2002 | 25.19 | 25.35 | 24.90 | 25.29 | 448,611 | -0.05(-0.19%) |
Jan 22, 2002 | 25.82 | 25.82 | 25.19 | 25.33 | 546,284 | -0.02(-0.08%) |
Jan 21, 2002 | 25.78 | 25.78 | 25.25 | 25.35 | 6,983,037 | +0.00(+0.00%) |
Jan 18, 2002 | 25.78 | 25.78 | 25.25 | 25.35 | 345,280 | -0.26(-1.02%) |
Jan 17, 2002 | 24.91 | 25.69 | 24.91 | 25.62 | 379,674 | +0.71(+2.83%) |
Jan 16, 2002 | 24.98 | 25.17 | 24.71 | 24.91 | 351,534 | -0.07(-0.27%) |
Jan 15, 2002 | 23.91 | 24.98 | 23.91 | 24.98 | 900,201 | +1.04(+4.35%) |
Jan 14, 2002 | 24.41 | 24.43 | 23.67 | 23.94 | 11,747,583 | -0.64(-2.60%) |
Jan 11, 2002 | 25.25 | 25.25 | 24.51 | 24.57 | 513,975 | -0.68(-2.71%) |