Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.01 | 24.08 | 24.01 | 24.08 | 50,793 | +0.00(+0.00%) |
Mar 28, 2002 | 24.01 | 24.08 | 24.01 | 24.08 | 50,793 | +0.01(+0.04%) |
Mar 27, 2002 | 23.96 | 24.07 | 23.96 | 24.07 | 108,460 | +0.14(+0.59%) |
Mar 26, 2002 | 23.64 | 23.99 | 23.62 | 23.93 | 91,465 | +0.26(+1.11%) |
Mar 25, 2002 | 23.72 | 23.80 | 23.59 | 23.67 | 60,149 | -0.16(-0.66%) |
Mar 22, 2002 | 23.62 | 23.97 | 23.62 | 23.83 | 95,666 | +0.13(+0.55%) |
Mar 21, 2002 | 23.28 | 23.70 | 23.03 | 23.70 | 123,736 | +0.38(+1.64%) |
Mar 20, 2002 | 23.41 | 23.50 | 23.22 | 23.31 | 69,506 | -0.21(-0.89%) |
Mar 19, 2002 | 23.41 | 23.67 | 23.41 | 23.52 | 67,215 | +0.00(+0.00%) |
Mar 18, 2002 | 23.64 | 23.64 | 23.36 | 23.52 | 81,345 | -0.12(-0.51%) |
Mar 15, 2002 | 23.70 | 23.74 | 23.38 | 23.64 | 168,801 | +0.07(+0.31%) |
Mar 14, 2002 | 23.04 | 23.59 | 23.04 | 23.57 | 70,461 | +0.53(+2.30%) |
Mar 13, 2002 | 23.00 | 23.07 | 22.73 | 23.04 | 47,356 | +0.08(+0.37%) |
Mar 12, 2002 | 22.83 | 23.02 | 22.61 | 22.96 | 52,893 | +0.08(+0.34%) |
Mar 11, 2002 | 23.02 | 23.18 | 22.82 | 22.88 | 62,250 | -0.20(-0.89%) |
Mar 08, 2002 | 23.20 | 23.31 | 22.76 | 23.08 | 104,068 | -0.03(-0.14%) |
Mar 07, 2002 | 23.17 | 23.17 | 22.91 | 23.12 | 136,912 | +0.07(+0.32%) |
Mar 06, 2002 | 22.52 | 23.04 | 22.52 | 23.04 | 115,334 | +0.52(+2.33%) |
Mar 05, 2002 | 22.41 | 22.61 | 22.41 | 22.52 | 120,490 | +0.15(+0.68%) |
Mar 04, 2002 | 22.44 | 22.48 | 22.10 | 22.37 | 99,867 | -0.11(-0.49%) |
Mar 01, 2002 | 22.47 | 22.68 | 22.26 | 22.48 | 127,173 | -0.07(-0.32%) |
Feb 28, 2002 | 22.55 | 23.18 | 22.51 | 22.55 | 131,972 | +0.08(+0.36%) |
Feb 27, 2002 | 22.37 | 22.62 | 22.34 | 22.47 | 109,747 | +0.10(+0.43%) |
Feb 26, 2002 | 21.99 | 22.38 | 21.92 | 22.37 | 159,114 | +0.44(+1.99%) |
Feb 25, 2002 | 22.02 | 22.04 | 21.61 | 21.93 | 172,095 | -0.11(-0.48%) |
Feb 22, 2002 | 21.35 | 22.11 | 21.28 | 22.04 | 132,759 | +0.66(+3.09%) |
Feb 21, 2002 | 20.97 | 21.66 | 20.94 | 21.38 | 223,625 | +0.47(+2.24%) |
Feb 20, 2002 | 20.08 | 21.11 | 20.03 | 20.91 | 802,062 | +0.86(+4.29%) |
Feb 19, 2002 | 19.73 | 20.06 | 19.64 | 20.05 | 93,226 | +0.37(+1.89%) |
Feb 18, 2002 | 19.69 | 19.73 | 19.48 | 19.68 | 74,935 | +0.00(+0.00%) |
Feb 15, 2002 | 19.69 | 19.73 | 19.48 | 19.68 | 74,738 | -0.01(-0.03%) |
Feb 14, 2002 | 19.70 | 19.70 | 19.63 | 19.69 | 92,833 | -0.02(-0.08%) |
Feb 13, 2002 | 19.55 | 19.70 | 19.55 | 19.70 | 121,548 | +0.20(+1.02%) |
Feb 12, 2002 | 19.57 | 19.62 | 19.50 | 19.50 | 48,383 | -0.13(-0.65%) |
Feb 11, 2002 | 19.76 | 19.77 | 19.47 | 19.63 | 77,492 | -0.13(-0.67%) |
Feb 08, 2002 | 19.45 | 19.78 | 19.17 | 19.76 | 89,882 | +0.37(+1.89%) |
Feb 07, 2002 | 19.35 | 19.50 | 19.24 | 19.40 | 47,793 | +0.02(+0.08%) |
Feb 06, 2002 | 19.57 | 19.57 | 19.24 | 19.38 | 63,724 | -0.19(-0.96%) |
Feb 05, 2002 | 19.35 | 19.60 | 19.35 | 19.57 | 66,084 | +0.14(+0.71%) |
Feb 04, 2002 | 19.47 | 19.52 | 19.35 | 19.43 | 38,352 | -0.13(-0.65%) |
Feb 01, 2002 | 19.49 | 19.57 | 19.24 | 19.56 | 116,631 | +0.07(+0.34%) |
Jan 31, 2002 | 19.68 | 19.68 | 19.46 | 19.49 | 105,617 | -0.23(-1.19%) |
Jan 30, 2002 | 19.40 | 19.73 | 19.40 | 19.73 | 104,437 | +0.41(+2.10%) |
Jan 29, 2002 | 19.63 | 19.63 | 19.12 | 19.32 | 51,136 | -0.30(-1.55%) |
Jan 28, 2002 | 19.60 | 19.66 | 19.30 | 19.63 | 47,399 | +0.08(+0.39%) |
Jan 25, 2002 | 19.72 | 19.72 | 19.45 | 19.55 | 54,480 | -0.17(-0.88%) |
Jan 24, 2002 | 19.73 | 19.78 | 19.55 | 19.72 | 42,482 | -0.01(-0.03%) |
Jan 23, 2002 | 19.73 | 19.75 | 19.65 | 19.73 | 78,672 | +0.00(+0.00%) |
Jan 22, 2002 | 19.61 | 19.75 | 19.61 | 19.73 | 70,608 | +0.13(+0.65%) |
Jan 21, 2002 | 19.73 | 19.82 | 19.59 | 19.60 | 90,669 | +0.00(+0.00%) |
Jan 18, 2002 | 19.73 | 19.82 | 19.59 | 19.60 | 85,555 | -0.23(-1.15%) |
Jan 17, 2002 | 19.70 | 19.83 | 19.39 | 19.83 | 59,987 | +0.15(+0.75%) |
Jan 16, 2002 | 19.68 | 19.80 | 19.57 | 19.68 | 56,447 | +0.00(+0.00%) |
Jan 15, 2002 | 19.38 | 19.68 | 19.38 | 19.68 | 42,679 | +0.31(+1.60%) |
Jan 14, 2002 | 19.42 | 19.62 | 19.37 | 19.37 | 68,641 | -0.09(-0.44%) |
Jan 11, 2002 | 19.63 | 19.66 | 19.46 | 19.46 | 51,923 | -0.09(-0.44%) |