Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.45 | 17.70 | 17.42 | 17.53 | 1,240,700 | +0.00(+0.00%) |
Mar 28, 2002 | 17.45 | 17.70 | 17.42 | 17.53 | 1,240,700 | +0.14(+0.81%) |
Mar 27, 2002 | 18.08 | 18.15 | 17.29 | 17.39 | 2,157,700 | -0.76(-4.19%) |
Mar 26, 2002 | 17.91 | 18.50 | 17.76 | 18.15 | 1,051,100 | +0.22(+1.23%) |
Mar 25, 2002 | 18.70 | 19.07 | 17.93 | 17.93 | 1,020,800 | -0.84(-4.48%) |
Mar 22, 2002 | 19.00 | 19.25 | 18.43 | 18.77 | 994,600 | -0.20(-1.05%) |
Mar 21, 2002 | 18.44 | 19.09 | 18.12 | 18.97 | 1,549,800 | +0.60(+3.27%) |
Mar 20, 2002 | 19.16 | 19.17 | 18.36 | 18.37 | 2,329,400 | -0.95(-4.92%) |
Mar 19, 2002 | 19.15 | 19.83 | 18.93 | 19.32 | 1,411,400 | +0.23(+1.20%) |
Mar 18, 2002 | 19.31 | 19.77 | 18.82 | 19.09 | 1,427,700 | +0.02(+0.10%) |
Mar 15, 2002 | 18.72 | 19.25 | 18.72 | 19.07 | 976,400 | +0.28(+1.49%) |
Mar 14, 2002 | 18.82 | 19.43 | 18.76 | 18.79 | 977,700 | -0.01(-0.05%) |
Mar 13, 2002 | 19.07 | 19.25 | 18.75 | 18.80 | 1,357,400 | -0.74(-3.79%) |
Mar 12, 2002 | 19.95 | 19.95 | 19.30 | 19.54 | 1,586,700 | -0.85(-4.17%) |
Mar 11, 2002 | 20.96 | 20.97 | 20.08 | 20.39 | 930,400 | -0.71(-3.36%) |
Mar 08, 2002 | 20.70 | 21.56 | 20.38 | 21.10 | 2,965,800 | +0.81(+3.99%) |
Mar 07, 2002 | 20.41 | 20.69 | 19.78 | 20.29 | 1,475,000 | -0.02(-0.10%) |
Mar 06, 2002 | 20.66 | 20.76 | 20.01 | 20.31 | 2,716,700 | -0.58(-2.78%) |
Mar 05, 2002 | 19.82 | 21.34 | 19.64 | 20.89 | 2,411,500 | +0.97(+4.87%) |
Mar 04, 2002 | 19.05 | 20.08 | 18.87 | 19.92 | 1,616,400 | +0.92(+4.84%) |
Mar 01, 2002 | 17.26 | 19.05 | 17.26 | 19.00 | 2,014,800 | +1.82(+10.59%) |
Feb 28, 2002 | 17.86 | 17.91 | 17.06 | 17.18 | 2,005,700 | -0.62(-3.48%) |
Feb 27, 2002 | 18.54 | 18.79 | 17.79 | 17.80 | 1,850,000 | -0.71(-3.84%) |
Feb 26, 2002 | 19.03 | 19.05 | 18.30 | 18.51 | 1,195,900 | -0.41(-2.17%) |
Feb 25, 2002 | 18.20 | 19.18 | 18.14 | 18.92 | 1,317,400 | +0.72(+3.96%) |
Feb 22, 2002 | 18.45 | 18.52 | 17.75 | 18.20 | 1,619,700 | +0.10(+0.55%) |
Feb 21, 2002 | 19.30 | 19.31 | 18.00 | 18.10 | 1,615,200 | -1.30(-6.70%) |
Feb 20, 2002 | 19.39 | 19.68 | 18.55 | 19.40 | 1,931,800 | +0.10(+0.52%) |
Feb 19, 2002 | 20.40 | 20.40 | 19.25 | 19.30 | 1,717,000 | -1.13(-5.53%) |
Feb 18, 2002 | 21.16 | 21.37 | 20.42 | 20.43 | 884,800 | +0.00(+0.00%) |
Feb 15, 2002 | 21.16 | 21.37 | 20.42 | 20.43 | 883,900 | -0.64(-3.04%) |
Feb 14, 2002 | 21.41 | 21.80 | 20.95 | 21.07 | 1,000,500 | -0.38(-1.77%) |
Feb 13, 2002 | 20.87 | 21.50 | 20.67 | 21.45 | 732,900 | +0.70(+3.37%) |
Feb 12, 2002 | 20.94 | 21.31 | 20.50 | 20.75 | 807,400 | -0.35(-1.66%) |
Feb 11, 2002 | 20.61 | 21.34 | 20.50 | 21.10 | 1,110,500 | +0.42(+2.03%) |
Feb 08, 2002 | 20.11 | 20.68 | 19.80 | 20.68 | 1,803,400 | +0.68(+3.40%) |
Feb 07, 2002 | 21.07 | 21.20 | 20.00 | 20.00 | 1,914,400 | -1.01(-4.81%) |
Feb 06, 2002 | 21.25 | 21.51 | 20.77 | 21.01 | 1,029,800 | -0.08(-0.38%) |
Feb 05, 2002 | 21.44 | 21.60 | 20.89 | 21.09 | 980,600 | -0.36(-1.68%) |
Feb 04, 2002 | 21.90 | 22.43 | 21.35 | 21.45 | 948,100 | -0.34(-1.56%) |
Feb 01, 2002 | 22.34 | 22.72 | 21.49 | 21.79 | 1,040,200 | -0.55(-2.46%) |
Jan 31, 2002 | 22.90 | 23.15 | 21.90 | 22.34 | 1,781,900 | -0.51(-2.23%) |
Jan 30, 2002 | 22.04 | 22.88 | 21.57 | 22.85 | 1,212,500 | +0.93(+4.24%) |
Jan 29, 2002 | 22.51 | 22.86 | 21.89 | 21.92 | 1,126,700 | -0.62(-2.75%) |
Jan 28, 2002 | 22.03 | 22.59 | 21.97 | 22.54 | 1,114,200 | +0.61(+2.78%) |
Jan 25, 2002 | 21.50 | 22.04 | 21.25 | 21.93 | 1,194,100 | +0.54(+2.52%) |
Jan 24, 2002 | 20.82 | 21.84 | 20.82 | 21.39 | 1,993,900 | +0.68(+3.28%) |
Jan 23, 2002 | 20.15 | 20.92 | 20.05 | 20.71 | 924,200 | +0.68(+3.39%) |
Jan 22, 2002 | 21.20 | 21.29 | 19.98 | 20.03 | 1,084,000 | -1.00(-4.76%) |
Jan 21, 2002 | 20.68 | 21.70 | 20.68 | 21.03 | 1,234,500 | +0.00(+0.00%) |
Jan 18, 2002 | 20.68 | 21.70 | 20.68 | 21.03 | 1,191,100 | -0.90(-4.10%) |
Jan 17, 2002 | 21.31 | 21.93 | 20.95 | 21.93 | 1,422,100 | +0.91(+4.33%) |
Jan 16, 2002 | 21.30 | 21.91 | 20.97 | 21.02 | 1,103,500 | -0.58(-2.69%) |
Jan 15, 2002 | 22.07 | 22.29 | 21.10 | 21.60 | 1,209,000 | -0.38(-1.73%) |
Jan 14, 2002 | 22.24 | 22.67 | 21.74 | 21.98 | 1,178,900 | -0.28(-1.26%) |
Jan 11, 2002 | 22.80 | 23.15 | 22.23 | 22.26 | 845,700 | -0.35(-1.55%) |