Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,408 | +0.00(+0.00%) |
Mar 28, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,061 | +0.98(+4.01%) |
Mar 27, 2002 | 24.44 | 24.95 | 24.02 | 24.37 | 3,312,752 | +0.13(+0.53%) |
Mar 26, 2002 | 23.82 | 24.86 | 23.63 | 24.25 | 3,815,031 | +0.35(+1.45%) |
Mar 25, 2002 | 24.82 | 25.36 | 23.88 | 23.90 | 3,927,792 | -0.73(-2.98%) |
Mar 22, 2002 | 25.18 | 25.67 | 24.53 | 24.63 | 3,561,174 | -0.53(-2.10%) |
Mar 21, 2002 | 24.57 | 25.17 | 24.18 | 25.16 | 2,102,216 | +0.61(+2.50%) |
Mar 20, 2002 | 24.90 | 25.21 | 24.39 | 24.55 | 3,738,122 | -0.75(-2.97%) |
Mar 19, 2002 | 24.56 | 25.33 | 24.55 | 25.30 | 4,010,600 | +0.83(+3.39%) |
Mar 18, 2002 | 23.89 | 24.95 | 23.88 | 24.47 | 3,356,584 | +0.75(+3.17%) |
Mar 15, 2002 | 22.91 | 23.79 | 22.91 | 23.72 | 3,029,519 | +0.72(+3.12%) |
Mar 14, 2002 | 23.41 | 23.78 | 22.91 | 23.00 | 2,712,631 | -0.29(-1.26%) |
Mar 13, 2002 | 22.63 | 23.52 | 22.62 | 23.29 | 5,263,001 | -0.53(-2.21%) |
Mar 12, 2002 | 23.78 | 23.99 | 23.36 | 23.82 | 2,582,175 | -0.75(-3.06%) |
Mar 11, 2002 | 24.56 | 24.96 | 24.23 | 24.57 | 3,526,015 | -0.40(-1.59%) |
Mar 08, 2002 | 23.56 | 24.97 | 23.56 | 24.97 | 5,441,916 | +1.35(+5.71%) |
Mar 07, 2002 | 23.03 | 23.90 | 22.99 | 23.62 | 4,857,292 | +0.77(+3.37%) |
Mar 06, 2002 | 22.52 | 22.87 | 21.59 | 22.85 | 4,315,807 | +0.30(+1.34%) |
Mar 05, 2002 | 21.96 | 22.70 | 21.92 | 22.55 | 2,711,937 | +0.20(+0.89%) |
Mar 04, 2002 | 20.87 | 22.35 | 20.85 | 22.35 | 4,885,627 | +1.35(+6.42%) |
Mar 01, 2002 | 19.39 | 21.01 | 19.24 | 21.00 | 5,065,698 | +2.29(+12.25%) |
Feb 28, 2002 | 19.45 | 19.57 | 18.58 | 18.71 | 2,068,677 | -0.35(-1.86%) |
Feb 27, 2002 | 19.13 | 19.68 | 18.88 | 19.07 | 2,960,706 | -0.03(-0.18%) |
Feb 26, 2002 | 18.98 | 19.37 | 18.76 | 19.10 | 1,984,482 | +0.12(+0.64%) |
Feb 25, 2002 | 17.92 | 19.13 | 17.91 | 18.98 | 2,353,530 | +0.99(+5.53%) |
Feb 22, 2002 | 18.57 | 18.78 | 17.74 | 17.98 | 3,044,207 | -0.40(-2.16%) |
Feb 21, 2002 | 19.26 | 19.32 | 18.38 | 18.38 | 2,415,751 | -1.18(-6.01%) |
Feb 20, 2002 | 19.43 | 19.82 | 18.73 | 19.56 | 3,128,055 | +0.15(+0.76%) |
Feb 19, 2002 | 20.12 | 20.13 | 19.37 | 19.41 | 1,949,671 | -0.93(-4.59%) |
Feb 18, 2002 | 20.64 | 20.77 | 20.14 | 20.35 | 1,162,192 | +0.00(+0.00%) |
Feb 15, 2002 | 20.64 | 20.77 | 20.14 | 20.35 | 1,160,920 | -0.24(-1.18%) |
Feb 14, 2002 | 20.80 | 21.05 | 20.39 | 20.59 | 2,474,386 | -0.21(-1.00%) |
Feb 13, 2002 | 19.82 | 20.94 | 19.82 | 20.80 | 3,437,310 | +1.13(+5.76%) |
Feb 12, 2002 | 19.39 | 20.17 | 19.39 | 19.66 | 1,562,235 | -0.29(-1.43%) |
Feb 11, 2002 | 19.07 | 20.04 | 19.06 | 19.95 | 2,855,577 | +0.73(+3.83%) |
Feb 08, 2002 | 18.57 | 19.25 | 18.42 | 19.21 | 2,429,051 | +0.70(+3.78%) |
Feb 07, 2002 | 19.58 | 19.82 | 18.50 | 18.51 | 3,291,703 | -1.19(-6.06%) |
Feb 06, 2002 | 19.26 | 19.78 | 19.07 | 19.71 | 2,400,484 | +0.34(+1.74%) |
Feb 05, 2002 | 19.27 | 19.91 | 19.07 | 19.37 | 2,251,408 | -0.03(-0.18%) |
Feb 04, 2002 | 19.97 | 20.40 | 19.38 | 19.40 | 3,080,175 | -0.34(-1.71%) |
Feb 01, 2002 | 20.06 | 20.23 | 19.47 | 19.74 | 1,750,980 | -0.37(-1.85%) |
Jan 31, 2002 | 20.06 | 20.39 | 19.62 | 20.11 | 4,110,523 | +0.18(+0.91%) |
Jan 30, 2002 | 19.52 | 19.96 | 19.05 | 19.93 | 4,386,124 | +0.47(+2.40%) |
Jan 29, 2002 | 20.11 | 20.31 | 19.24 | 19.46 | 2,554,996 | -0.78(-3.84%) |
Jan 28, 2002 | 20.25 | 20.54 | 19.81 | 20.24 | 1,986,448 | +0.09(+0.43%) |
Jan 25, 2002 | 19.26 | 20.41 | 19.26 | 20.16 | 4,199,345 | +0.87(+4.53%) |
Jan 24, 2002 | 19.37 | 19.97 | 19.13 | 19.28 | 3,746,912 | +0.02(+0.09%) |
Jan 23, 2002 | 18.81 | 19.39 | 18.72 | 19.26 | 2,564,942 | +0.80(+4.31%) |
Jan 22, 2002 | 19.53 | 19.58 | 18.45 | 18.47 | 2,406,498 | -0.90(-4.64%) |
Jan 21, 2002 | 19.44 | 19.67 | 19.08 | 19.37 | 1,316,588 | +0.00(+0.00%) |
Jan 18, 2002 | 19.44 | 19.67 | 19.08 | 19.37 | 1,300,281 | -0.42(-2.14%) |
Jan 17, 2002 | 20.34 | 20.41 | 19.02 | 19.79 | 5,403,519 | -0.28(-1.38%) |
Jan 16, 2002 | 20.71 | 20.72 | 19.90 | 20.07 | 5,931,126 | -1.83(-8.37%) |
Jan 15, 2002 | 22.18 | 22.21 | 21.45 | 21.90 | 3,039,465 | -0.26(-1.17%) |
Jan 14, 2002 | 22.34 | 22.61 | 21.74 | 22.16 | 3,085,842 | -0.13(-0.58%) |
Jan 11, 2002 | 22.57 | 22.97 | 22.07 | 22.29 | 1,821,875 | -0.22(-0.96%) |
Jan 10, 2002 | 22.70 | 22.78 | 22.19 | 22.51 | 4,202,699 | +2.43(+12.10%) |