Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 25.30 | 25.51 | 25.14 | 25.18 | 1,292,121 | -0.12(-0.46%) |
Feb 27, 2002 | 24.42 | 26.27 | 24.21 | 25.29 | 2,207,831 | +0.70(+2.87%) |
Feb 26, 2002 | 23.25 | 24.72 | 23.25 | 24.59 | 1,522,568 | +1.15(+4.90%) |
Feb 25, 2002 | 22.24 | 23.46 | 22.24 | 23.44 | 202,564 | +0.65(+2.83%) |
Feb 22, 2002 | 22.71 | 22.98 | 22.69 | 22.79 | 507,840 | +0.08(+0.37%) |
Feb 21, 2002 | 22.58 | 22.91 | 22.56 | 22.71 | 683,237 | +0.05(+0.22%) |
Feb 20, 2002 | 22.57 | 22.75 | 22.09 | 22.66 | 338,878 | +0.08(+0.37%) |
Feb 19, 2002 | 22.53 | 22.68 | 22.16 | 22.58 | 528,811 | -0.23(-0.99%) |
Feb 18, 2002 | 22.73 | 22.96 | 22.45 | 22.80 | 528,216 | +0.00(+0.00%) |
Feb 15, 2002 | 22.73 | 22.96 | 22.45 | 22.80 | 528,216 | +0.16(+0.70%) |
Feb 14, 2002 | 22.41 | 22.75 | 22.41 | 22.64 | 838,258 | +0.24(+1.05%) |
Feb 13, 2002 | 22.24 | 22.66 | 22.20 | 22.41 | 792,383 | +0.11(+0.49%) |
Feb 12, 2002 | 22.25 | 22.37 | 22.12 | 22.30 | 648,920 | -0.08(-0.34%) |
Feb 11, 2002 | 21.90 | 22.54 | 21.82 | 22.37 | 1,080,382 | +0.46(+2.11%) |
Feb 08, 2002 | 21.48 | 21.98 | 21.39 | 21.91 | 510,700 | +0.43(+1.99%) |
Feb 07, 2002 | 21.61 | 21.78 | 21.32 | 21.48 | 452,314 | -0.18(-0.81%) |
Feb 06, 2002 | 21.32 | 21.90 | 21.32 | 21.66 | 818,836 | +0.26(+1.22%) |
Feb 05, 2002 | 21.39 | 21.74 | 21.32 | 21.40 | 599,113 | +0.01(+0.04%) |
Feb 04, 2002 | 21.40 | 21.86 | 21.00 | 21.39 | 1,123,159 | +0.03(+0.12%) |
Feb 01, 2002 | 21.19 | 21.40 | 21.11 | 21.37 | 588,151 | +0.23(+1.11%) |
Jan 31, 2002 | 20.73 | 21.17 | 20.69 | 21.13 | 544,778 | +0.68(+3.32%) |
Jan 30, 2002 | 20.33 | 20.64 | 20.14 | 20.45 | 762,833 | +0.14(+0.70%) |
Jan 29, 2002 | 20.35 | 20.66 | 20.07 | 20.31 | 856,251 | -0.03(-0.12%) |
Jan 28, 2002 | 19.97 | 21.15 | 19.76 | 20.33 | 1,273,176 | +0.39(+1.94%) |
Jan 25, 2002 | 19.93 | 20.06 | 19.72 | 19.95 | 709,094 | +0.31(+1.58%) |
Jan 24, 2002 | 19.51 | 19.71 | 19.37 | 19.64 | 1,418,188 | +0.15(+0.78%) |
Jan 23, 2002 | 19.34 | 19.56 | 19.26 | 19.49 | 368,786 | +0.13(+0.69%) |
Jan 22, 2002 | 19.28 | 19.46 | 19.12 | 19.35 | 447,428 | +0.17(+0.88%) |
Jan 21, 2002 | 19.30 | 19.42 | 19.04 | 19.18 | 376,531 | +0.00(+0.00%) |
Jan 18, 2002 | 19.30 | 19.42 | 19.04 | 19.18 | 376,531 | -0.15(-0.78%) |
Jan 17, 2002 | 19.34 | 19.60 | 19.25 | 19.34 | 544,540 | +0.02(+0.09%) |
Jan 16, 2002 | 19.76 | 19.90 | 19.31 | 19.32 | 370,692 | -0.31(-1.58%) |
Jan 15, 2002 | 19.80 | 19.83 | 19.46 | 19.63 | 524,284 | +0.04(+0.21%) |
Jan 14, 2002 | 20.14 | 20.23 | 19.55 | 19.59 | 832,062 | -0.40(-2.01%) |
Jan 11, 2002 | 20.27 | 20.31 | 19.96 | 19.99 | 318,025 | -0.28(-1.37%) |
Jan 10, 2002 | 20.06 | 20.35 | 19.97 | 20.27 | 214,003 | +0.00(+0.00%) |