Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.12 | 24.24 | 23.94 | 24.04 | 325,352 | +0.00(+0.00%) |
Mar 28, 2002 | 24.12 | 24.24 | 23.94 | 24.04 | 325,352 | -0.14(-0.59%) |
Mar 27, 2002 | 23.86 | 24.23 | 23.77 | 24.18 | 532,006 | +0.77(+3.30%) |
Mar 26, 2002 | 23.34 | 23.92 | 23.28 | 23.41 | 558,621 | +0.08(+0.34%) |
Mar 25, 2002 | 23.93 | 24.03 | 23.31 | 23.33 | 383,784 | -0.65(-2.73%) |
Mar 22, 2002 | 24.09 | 24.30 | 23.70 | 23.99 | 392,197 | -0.13(-0.54%) |
Mar 21, 2002 | 24.58 | 24.58 | 23.97 | 24.12 | 663,860 | -0.47(-1.91%) |
Mar 20, 2002 | 24.84 | 24.84 | 24.39 | 24.59 | 686,498 | -0.31(-1.23%) |
Mar 19, 2002 | 24.67 | 25.04 | 24.49 | 24.89 | 634,491 | +0.37(+1.52%) |
Mar 18, 2002 | 24.19 | 24.58 | 24.19 | 24.52 | 508,449 | +0.12(+0.51%) |
Mar 15, 2002 | 24.32 | 24.49 | 24.23 | 24.40 | 582,789 | +0.14(+0.59%) |
Mar 14, 2002 | 24.09 | 24.32 | 24.00 | 24.25 | 424,013 | +0.07(+0.27%) |
Mar 13, 2002 | 24.36 | 24.39 | 24.17 | 24.19 | 137,666 | -0.17(-0.70%) |
Mar 12, 2002 | 23.86 | 24.39 | 23.86 | 24.36 | 417,589 | +0.12(+0.51%) |
Mar 11, 2002 | 24.12 | 24.42 | 23.91 | 24.23 | 216,289 | -0.02(-0.08%) |
Mar 08, 2002 | 24.39 | 24.51 | 24.19 | 24.25 | 391,432 | -0.05(-0.19%) |
Mar 07, 2002 | 24.19 | 24.33 | 23.88 | 24.30 | 512,579 | -0.09(-0.35%) |
Mar 06, 2002 | 24.19 | 24.59 | 24.16 | 24.39 | 535,830 | -0.03(-0.13%) |
Mar 05, 2002 | 24.44 | 24.52 | 24.12 | 24.42 | 496,059 | -0.03(-0.11%) |
Mar 04, 2002 | 23.99 | 24.52 | 23.98 | 24.44 | 813,611 | +0.44(+1.82%) |
Mar 01, 2002 | 23.95 | 24.11 | 23.78 | 24.01 | 543,784 | +0.12(+0.52%) |
Feb 28, 2002 | 23.98 | 24.09 | 23.76 | 23.88 | 313,727 | -0.10(-0.41%) |
Feb 27, 2002 | 24.09 | 24.16 | 23.86 | 23.98 | 607,722 | -0.03(-0.11%) |
Feb 26, 2002 | 23.80 | 24.18 | 23.80 | 24.01 | 76,206,264 | +0.33(+1.38%) |
Feb 25, 2002 | 23.14 | 23.78 | 23.14 | 23.68 | 568,564 | +0.61(+2.64%) |
Feb 22, 2002 | 22.75 | 23.34 | 22.69 | 23.07 | 471,279 | +0.22(+0.94%) |
Feb 21, 2002 | 22.70 | 23.14 | 22.65 | 22.86 | 481,222 | +0.22(+0.98%) |
Feb 20, 2002 | 22.33 | 22.70 | 22.18 | 22.63 | 61,185 | +0.33(+1.47%) |
Feb 19, 2002 | 22.70 | 22.70 | 22.29 | 22.31 | 308,679 | -0.30(-1.33%) |
Feb 18, 2002 | 22.59 | 22.69 | 22.39 | 22.61 | 498,965 | +0.00(+0.00%) |
Feb 15, 2002 | 22.59 | 22.69 | 22.39 | 22.61 | 498,965 | +0.09(+0.41%) |
Feb 14, 2002 | 22.65 | 22.69 | 22.42 | 22.52 | 466,996 | -0.07(-0.32%) |
Feb 13, 2002 | 22.55 | 22.62 | 22.38 | 22.59 | 682,368 | +0.16(+0.70%) |
Feb 12, 2002 | 22.55 | 22.68 | 22.33 | 22.43 | 587,378 | -0.16(-0.72%) |
Feb 11, 2002 | 22.54 | 22.72 | 22.44 | 22.59 | 640,151 | +0.07(+0.32%) |
Feb 08, 2002 | 22.23 | 22.55 | 22.08 | 22.52 | 653,764 | +0.35(+1.56%) |
Feb 07, 2002 | 22.46 | 22.46 | 21.84 | 22.18 | 678,391 | -0.26(-1.17%) |
Feb 06, 2002 | 22.59 | 22.70 | 22.36 | 22.44 | 1,514,794 | -0.14(-0.61%) |
Feb 05, 2002 | 22.93 | 22.98 | 22.39 | 22.57 | 526,499 | -0.35(-1.54%) |
Feb 04, 2002 | 23.08 | 23.48 | 22.87 | 22.93 | 413,000 | -0.12(-0.54%) |
Feb 01, 2002 | 23.37 | 23.57 | 23.03 | 23.05 | 857,205 | -0.17(-0.73%) |
Jan 31, 2002 | 23.04 | 23.35 | 22.75 | 23.22 | 949,442 | +0.25(+1.11%) |
Jan 30, 2002 | 22.82 | 23.34 | 22.57 | 22.97 | 598,239 | +0.01(+0.03%) |
Jan 29, 2002 | 23.24 | 23.30 | 22.72 | 22.96 | 507,378 | -0.19(-0.82%) |
Jan 28, 2002 | 22.84 | 23.20 | 22.83 | 23.15 | 468,373 | +0.44(+1.93%) |
Jan 25, 2002 | 22.55 | 22.74 | 22.36 | 22.71 | 463,172 | +0.12(+0.55%) |
Jan 24, 2002 | 22.69 | 22.76 | 22.39 | 22.59 | 388,220 | -0.09(-0.37%) |
Jan 23, 2002 | 22.78 | 22.81 | 22.18 | 22.67 | 385,467 | -0.08(-0.35%) |
Jan 22, 2002 | 22.55 | 22.93 | 22.50 | 22.75 | 437,321 | +0.32(+1.43%) |
Jan 21, 2002 | 22.57 | 22.63 | 22.33 | 22.43 | 476,939 | +0.00(+0.00%) |
Jan 18, 2002 | 22.57 | 22.63 | 22.33 | 22.43 | 476,939 | -0.14(-0.64%) |
Jan 17, 2002 | 22.36 | 22.62 | 22.36 | 22.57 | 285,276 | +0.18(+0.82%) |
Jan 16, 2002 | 22.75 | 23.04 | 22.23 | 22.39 | 474,797 | -0.35(-1.55%) |
Jan 15, 2002 | 22.62 | 23.19 | 22.55 | 22.74 | 334,224 | -0.04(-0.17%) |
Jan 14, 2002 | 23.24 | 23.44 | 22.78 | 22.78 | 563,057 | -0.43(-1.86%) |
Jan 11, 2002 | 23.18 | 23.47 | 22.85 | 23.21 | 45,888 | +0.30(+1.31%) |