Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.89 | 21.89 | 21.80 | 21.84 | 18,360 | +0.00(+0.00%) |
Mar 28, 2002 | 21.89 | 21.89 | 21.80 | 21.84 | 18,360 | +0.06(+0.27%) |
Mar 27, 2002 | 21.79 | 21.79 | 21.66 | 21.78 | 24,953 | +0.58(+2.74%) |
Mar 26, 2002 | 21.10 | 21.27 | 21.08 | 21.20 | 2,840 | -0.30(-1.38%) |
Mar 25, 2002 | 21.49 | 21.50 | 21.49 | 21.49 | 405,749 | +0.51(+2.44%) |
Mar 22, 2002 | 21.05 | 21.05 | 20.98 | 20.98 | 4,361 | -0.07(-0.33%) |
Mar 21, 2002 | 20.94 | 21.05 | 20.90 | 21.05 | 9,636 | +0.05(+0.23%) |
Mar 20, 2002 | 21.20 | 21.20 | 21.00 | 21.00 | 6,491 | -0.17(-0.79%) |
Mar 19, 2002 | 21.24 | 21.34 | 21.17 | 21.17 | 23,736 | +0.03(+0.14%) |
Mar 18, 2002 | 21.44 | 21.49 | 20.86 | 21.14 | 61,673 | -0.61(-2.81%) |
Mar 15, 2002 | 21.84 | 21.84 | 21.75 | 21.75 | 3,144 | +0.01(+0.05%) |
Mar 14, 2002 | 21.98 | 21.98 | 21.69 | 21.74 | 13,998 | -1.03(-4.50%) |
Mar 13, 2002 | 22.62 | 22.76 | 22.59 | 22.76 | 273,881 | -0.40(-1.74%) |
Mar 12, 2002 | 23.41 | 23.41 | 23.02 | 23.17 | 6,086 | -0.50(-2.12%) |
Mar 11, 2002 | 23.86 | 23.86 | 23.66 | 23.67 | 15,621 | +0.35(+1.52%) |
Mar 08, 2002 | 23.56 | 23.61 | 23.29 | 23.31 | 67,455 | +0.25(+1.07%) |
Mar 07, 2002 | 23.17 | 23.22 | 23.02 | 23.07 | 10,549 | -0.69(-2.90%) |
Mar 06, 2002 | 23.51 | 23.76 | 23.51 | 23.76 | 96,974 | -0.15(-0.62%) |
Mar 05, 2002 | 24.35 | 24.35 | 23.86 | 23.91 | 27,692 | +0.27(+1.13%) |
Mar 04, 2002 | 23.02 | 23.66 | 23.02 | 23.64 | 51,428 | +1.16(+5.18%) |
Mar 01, 2002 | 22.77 | 22.77 | 22.48 | 22.48 | 36,314 | -0.30(-1.30%) |
Feb 28, 2002 | 22.87 | 22.90 | 22.77 | 22.77 | 53,558 | +0.54(+2.44%) |
Feb 27, 2002 | 22.43 | 22.43 | 22.23 | 22.23 | 27,895 | +0.89(+4.16%) |
Feb 26, 2002 | 21.20 | 21.42 | 21.20 | 21.34 | 16,331 | -0.20(-0.92%) |
Feb 25, 2002 | 21.54 | 21.54 | 21.39 | 21.54 | 35,705 | -0.23(-1.04%) |
Feb 22, 2002 | 21.67 | 21.77 | 21.41 | 21.77 | 7,506 | +0.07(+0.32%) |
Feb 21, 2002 | 21.79 | 21.79 | 21.69 | 21.70 | 193,136 | -0.04(-0.18%) |
Feb 20, 2002 | 21.77 | 21.79 | 21.64 | 21.74 | 252,985 | +0.00(+0.00%) |
Feb 19, 2002 | 21.39 | 21.93 | 21.39 | 21.74 | 230,263 | +0.58(+2.75%) |
Feb 18, 2002 | 20.95 | 21.24 | 20.95 | 21.16 | 26,272 | +0.00(+0.00%) |
Feb 15, 2002 | 20.95 | 21.24 | 20.95 | 21.16 | 26,272 | +0.85(+4.17%) |
Feb 14, 2002 | 20.21 | 20.31 | 20.21 | 20.31 | 7,506 | +0.12(+0.59%) |
Feb 13, 2002 | 20.21 | 20.21 | 20.06 | 20.19 | 20,186 | +0.03(+0.15%) |
Feb 12, 2002 | 20.11 | 20.19 | 20.11 | 20.16 | 9,940 | -0.05(-0.24%) |
Feb 11, 2002 | 20.11 | 20.21 | 20.06 | 20.21 | 24,852 | +0.15(+0.74%) |
Feb 08, 2002 | 20.11 | 20.11 | 20.06 | 20.06 | 4,463 | -0.10(-0.49%) |
Feb 07, 2002 | 20.41 | 20.41 | 20.06 | 20.16 | 40,169 | -0.25(-1.21%) |
Feb 06, 2002 | 20.51 | 20.51 | 20.41 | 20.41 | 5,274 | -0.18(-0.86%) |
Feb 05, 2002 | 20.55 | 20.65 | 20.51 | 20.58 | 99,611 | +0.13(+0.63%) |
Feb 04, 2002 | 20.70 | 20.70 | 20.46 | 20.46 | 59,949 | +0.84(+4.27%) |
Feb 01, 2002 | 19.72 | 19.77 | 19.62 | 19.62 | 78,106 | -1.08(-5.24%) |
Jan 31, 2002 | 20.75 | 20.75 | 20.70 | 20.70 | 29,416 | -0.15(-0.71%) |
Jan 30, 2002 | 20.85 | 20.95 | 20.75 | 20.85 | 101,741 | +0.25(+1.20%) |
Jan 29, 2002 | 20.95 | 20.95 | 20.60 | 20.60 | 35,503 | -0.69(-3.24%) |
Jan 28, 2002 | 21.20 | 21.48 | 21.20 | 21.29 | 186,442 | +0.44(+2.13%) |
Jan 25, 2002 | 20.75 | 21.00 | 20.60 | 20.85 | 322,976 | +1.38(+7.09%) |
Jan 24, 2002 | 19.52 | 19.62 | 19.45 | 19.47 | 76,280 | +0.49(+2.60%) |
Jan 23, 2002 | 18.93 | 18.98 | 18.68 | 18.98 | 78,614 | +0.34(+1.80%) |
Jan 22, 2002 | 18.73 | 18.73 | 18.55 | 18.64 | 26,880 | +0.21(+1.12%) |
Jan 21, 2002 | 18.58 | 18.58 | 18.14 | 18.43 | 20,287 | +0.00(+0.00%) |
Jan 18, 2002 | 18.58 | 18.58 | 18.14 | 18.43 | 16,229 | -0.25(-1.32%) |
Jan 17, 2002 | 18.58 | 18.73 | 18.55 | 18.68 | 140,490 | +0.35(+1.88%) |
Jan 16, 2002 | 18.34 | 18.68 | 18.34 | 18.34 | 33,474 | +0.15(+0.81%) |
Jan 15, 2002 | 18.39 | 18.39 | 18.07 | 18.19 | 58,225 | -0.39(-2.12%) |
Jan 14, 2002 | 18.78 | 18.78 | 18.53 | 18.58 | 168,893 | -0.33(-1.72%) |
Jan 11, 2002 | 19.03 | 19.08 | 18.91 | 18.91 | 23,330 | -0.17(-0.88%) |
Jan 10, 2002 | 19.22 | 19.22 | 18.93 | 19.08 | 41,487 | -0.05(-0.26%) |