Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.06 | 23.06 | 22.72 | 22.97 | 368,251 | +0.00(+0.00%) |
Mar 28, 2002 | 23.06 | 23.06 | 22.72 | 22.97 | 368,251 | -0.04(-0.19%) |
Mar 27, 2002 | 22.70 | 23.14 | 22.62 | 23.01 | 685,689 | +0.40(+1.75%) |
Mar 26, 2002 | 22.06 | 22.71 | 22.04 | 22.62 | 483,646 | +0.56(+2.55%) |
Mar 25, 2002 | 21.81 | 22.13 | 21.72 | 22.06 | 471,904 | +0.25(+1.16%) |
Mar 22, 2002 | 21.56 | 21.98 | 21.51 | 21.80 | 419,875 | +0.21(+0.98%) |
Mar 21, 2002 | 21.52 | 21.61 | 21.47 | 21.59 | 212,569 | -0.05(-0.25%) |
Mar 20, 2002 | 21.68 | 21.71 | 21.61 | 21.65 | 156,289 | -0.06(-0.30%) |
Mar 19, 2002 | 21.56 | 22.08 | 21.50 | 21.71 | 193,134 | +0.15(+0.71%) |
Mar 18, 2002 | 21.48 | 21.64 | 21.44 | 21.56 | 50,996,496 | +0.08(+0.37%) |
Mar 15, 2002 | 21.51 | 21.58 | 21.34 | 21.48 | 136,651 | -0.06(-0.28%) |
Mar 14, 2002 | 21.44 | 21.59 | 21.41 | 21.54 | 97,174 | +0.09(+0.44%) |
Mar 13, 2002 | 21.04 | 21.54 | 21.04 | 21.44 | 230,992 | +0.24(+1.12%) |
Mar 12, 2002 | 21.23 | 21.34 | 21.02 | 21.21 | 391,735 | -0.02(-0.12%) |
Mar 11, 2002 | 21.29 | 21.39 | 21.21 | 21.23 | 137,866 | -0.09(-0.44%) |
Mar 08, 2002 | 21.34 | 21.56 | 21.29 | 21.32 | 146,976 | +0.04(+0.21%) |
Mar 07, 2002 | 21.29 | 21.34 | 21.04 | 21.28 | 275,733 | -0.05(-0.23%) |
Mar 06, 2002 | 21.17 | 21.41 | 21.14 | 21.33 | 121,873 | +0.13(+0.63%) |
Mar 05, 2002 | 21.32 | 21.34 | 21.19 | 21.20 | 266,218 | -0.18(-0.83%) |
Mar 04, 2002 | 21.35 | 21.58 | 21.35 | 21.37 | 126,934 | +0.12(+0.58%) |
Mar 01, 2002 | 21.29 | 21.33 | 21.16 | 21.25 | 180,178 | -0.09(-0.42%) |
Feb 28, 2002 | 21.34 | 21.68 | 21.24 | 21.34 | 148,393 | +0.10(+0.47%) |
Feb 27, 2002 | 21.08 | 21.28 | 21.04 | 21.24 | 375,539 | +0.17(+0.80%) |
Feb 26, 2002 | 20.94 | 21.19 | 20.92 | 21.07 | 154,264 | +0.08(+0.38%) |
Feb 25, 2002 | 20.58 | 21.07 | 20.58 | 20.99 | 213,379 | +0.41(+2.02%) |
Feb 22, 2002 | 20.51 | 20.77 | 20.47 | 20.58 | 240,709 | +0.08(+0.39%) |
Feb 21, 2002 | 20.23 | 20.60 | 20.20 | 20.50 | 275,328 | +0.27(+1.32%) |
Feb 20, 2002 | 20.05 | 20.26 | 20.00 | 20.23 | 428,783 | +0.13(+0.64%) |
Feb 19, 2002 | 20.65 | 20.65 | 20.05 | 20.10 | 441,132 | -0.51(-2.47%) |
Feb 18, 2002 | 20.89 | 21.01 | 20.52 | 20.61 | 244,758 | +0.00(+0.00%) |
Feb 15, 2002 | 20.89 | 21.01 | 20.52 | 20.61 | 244,758 | -0.32(-1.53%) |
Feb 14, 2002 | 20.97 | 21.19 | 20.84 | 20.93 | 353,675 | -0.06(-0.28%) |
Feb 13, 2002 | 20.43 | 21.17 | 20.38 | 20.99 | 376,349 | +0.53(+2.61%) |
Feb 12, 2002 | 20.38 | 20.65 | 20.33 | 20.46 | 178,153 | +0.08(+0.41%) |
Feb 11, 2002 | 19.96 | 20.74 | 19.95 | 20.38 | 190,098 | +0.54(+2.74%) |
Feb 08, 2002 | 19.51 | 19.90 | 19.46 | 19.83 | 395,987 | +0.37(+1.90%) |
Feb 07, 2002 | 19.61 | 19.69 | 19.37 | 19.46 | 412,992 | -0.18(-0.93%) |
Feb 06, 2002 | 20.04 | 20.04 | 19.58 | 19.64 | 154,467 | -0.35(-1.73%) |
Feb 05, 2002 | 20.23 | 20.25 | 19.86 | 19.99 | 200,625 | -0.25(-1.24%) |
Feb 04, 2002 | 20.75 | 20.75 | 19.91 | 20.24 | 539,927 | -0.70(-3.35%) |
Feb 01, 2002 | 20.84 | 21.24 | 20.81 | 20.94 | 283,426 | +0.16(+0.76%) |
Jan 31, 2002 | 19.83 | 20.80 | 19.76 | 20.79 | 333,430 | +0.93(+4.68%) |
Jan 30, 2002 | 20.15 | 20.15 | 19.76 | 19.86 | 195,361 | -0.26(-1.30%) |
Jan 29, 2002 | 20.30 | 20.39 | 20.01 | 20.12 | 68,224 | -0.13(-0.66%) |
Jan 28, 2002 | 20.43 | 20.45 | 20.25 | 20.25 | 113,572 | -0.12(-0.61%) |
Jan 25, 2002 | 20.46 | 20.60 | 20.38 | 20.38 | 311,971 | -0.08(-0.41%) |
Jan 24, 2002 | 20.48 | 20.57 | 20.34 | 20.46 | 132,198 | +0.08(+0.39%) |
Jan 23, 2002 | 20.45 | 20.56 | 20.36 | 20.38 | 66,402 | -0.11(-0.53%) |
Jan 22, 2002 | 20.67 | 20.67 | 20.42 | 20.49 | 53,041 | -0.21(-1.00%) |
Jan 21, 2002 | 20.59 | 20.75 | 20.59 | 20.70 | 89,684 | +0.00(+0.00%) |
Jan 18, 2002 | 20.59 | 20.75 | 20.59 | 20.70 | 89,684 | +0.10(+0.48%) |
Jan 17, 2002 | 20.73 | 20.79 | 20.50 | 20.60 | 231,802 | -0.14(-0.67%) |
Jan 16, 2002 | 20.75 | 20.80 | 20.61 | 20.74 | 325,535 | -0.01(-0.07%) |
Jan 15, 2002 | 20.72 | 20.80 | 20.72 | 20.75 | 208,115 | +0.03(+0.14%) |
Jan 14, 2002 | 20.75 | 20.83 | 20.70 | 20.72 | 4,959,961 | -0.02(-0.12%) |
Jan 11, 2002 | 20.84 | 21.14 | 20.65 | 20.75 | 40,489 | -0.06(-0.31%) |