Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.68 | 27.07 | 25.44 | 26.60 | 6,466 | +0.00(+0.00%) |
Mar 28, 2002 | 25.68 | 27.07 | 25.44 | 26.60 | 6,466 | +0.87(+3.39%) |
Mar 27, 2002 | 25.62 | 26.06 | 25.26 | 25.73 | 2,999 | +0.11(+0.43%) |
Mar 26, 2002 | 25.15 | 26.17 | 24.35 | 25.62 | 16,950 | +0.44(+1.73%) |
Mar 25, 2002 | 25.95 | 25.98 | 25.15 | 25.18 | 6,989 | -0.94(-3.62%) |
Mar 22, 2002 | 26.27 | 26.27 | 24.89 | 26.13 | 3,384 | -0.18(-0.69%) |
Mar 21, 2002 | 26.35 | 26.35 | 25.98 | 26.31 | 825 | -0.22(-0.82%) |
Mar 20, 2002 | 27.11 | 27.26 | 26.53 | 26.53 | 1,540 | -0.73(-2.67%) |
Mar 19, 2002 | 27.62 | 27.62 | 26.27 | 27.26 | 5,393 | -0.98(-3.47%) |
Mar 18, 2002 | 27.98 | 28.24 | 27.62 | 28.24 | 1,403 | -0.29(-1.02%) |
Mar 15, 2002 | 28.51 | 28.53 | 27.47 | 28.53 | 1,733 | +0.00(+0.00%) |
Mar 14, 2002 | 28.60 | 28.71 | 28.53 | 28.53 | 687 | -0.18(-0.63%) |
Mar 13, 2002 | 28.89 | 29.25 | 28.53 | 28.71 | 9,988 | +0.00(+0.00%) |
Mar 12, 2002 | 29.07 | 29.07 | 28.53 | 28.71 | 742 | -0.36(-1.25%) |
Mar 11, 2002 | 28.56 | 29.07 | 28.09 | 29.07 | 5,833 | +0.55(+1.91%) |
Mar 08, 2002 | 28.35 | 28.53 | 27.91 | 28.53 | 4,072 | -0.18(-0.63%) |
Mar 07, 2002 | 28.49 | 28.86 | 28.35 | 28.71 | 2,036 | -0.15(-0.50%) |
Mar 06, 2002 | 28.89 | 29.07 | 28.49 | 28.86 | 2,696 | -0.36(-1.24%) |
Mar 05, 2002 | 29.07 | 29.22 | 28.53 | 29.22 | 3,439 | +0.15(+0.50%) |
Mar 04, 2002 | 28.53 | 29.07 | 28.42 | 29.07 | 3,769 | +0.73(+2.56%) |
Mar 01, 2002 | 27.67 | 28.35 | 27.67 | 28.35 | 2,889 | +0.22(+0.78%) |
Feb 28, 2002 | 26.97 | 28.16 | 26.54 | 28.13 | 6,934 | +1.24(+4.59%) |
Feb 27, 2002 | 26.17 | 27.07 | 25.80 | 26.89 | 12,189 | +0.91(+3.50%) |
Feb 26, 2002 | 26.31 | 26.42 | 25.08 | 25.98 | 22,398 | -0.73(-2.72%) |
Feb 25, 2002 | 27.98 | 27.98 | 24.86 | 26.71 | 34,313 | -0.55(-2.00%) |
Feb 22, 2002 | 28.35 | 28.35 | 27.26 | 27.26 | 1,293 | -0.91(-3.23%) |
Feb 21, 2002 | 28.53 | 29.44 | 27.44 | 28.16 | 7,016 | -0.36(-1.27%) |
Feb 20, 2002 | 30.20 | 31.07 | 26.97 | 28.53 | 10,759 | -2.36(-7.65%) |
Feb 19, 2002 | 32.34 | 32.34 | 29.44 | 30.89 | 9,410 | -1.45(-4.49%) |
Feb 18, 2002 | 32.34 | 32.71 | 32.34 | 32.34 | 2,256 | +0.00(+0.00%) |
Feb 15, 2002 | 32.34 | 32.71 | 32.34 | 32.34 | 2,256 | +0.18(+0.56%) |
Feb 14, 2002 | 31.44 | 32.53 | 31.44 | 32.16 | 16,950 | +0.55(+1.72%) |
Feb 13, 2002 | 32.34 | 33.18 | 31.62 | 31.62 | 18,133 | -1.09(-3.33%) |
Feb 12, 2002 | 33.25 | 33.43 | 31.98 | 32.71 | 15,491 | -0.36(-1.10%) |
Feb 11, 2002 | 31.80 | 33.07 | 31.80 | 33.07 | 11,144 | +1.27(+4.00%) |
Feb 08, 2002 | 31.20 | 31.80 | 31.20 | 31.80 | 10,291 | +0.73(+2.34%) |
Feb 07, 2002 | 31.25 | 31.25 | 30.89 | 31.07 | 4,842 | -0.18(-0.58%) |
Feb 06, 2002 | 30.89 | 31.44 | 30.89 | 31.25 | 5,008 | +0.18(+0.58%) |
Feb 05, 2002 | 31.14 | 31.40 | 30.89 | 31.07 | 5,833 | +0.00(+0.00%) |
Feb 04, 2002 | 31.22 | 31.44 | 30.89 | 31.07 | 6,301 | -0.18(-0.58%) |
Feb 01, 2002 | 31.00 | 31.25 | 30.89 | 31.25 | 6,604 | +0.25(+0.82%) |
Jan 31, 2002 | 30.67 | 31.07 | 30.16 | 31.00 | 8,640 | +0.44(+1.43%) |
Jan 30, 2002 | 30.89 | 30.89 | 30.16 | 30.56 | 3,384 | -0.51(-1.64%) |
Jan 29, 2002 | 31.73 | 31.76 | 30.85 | 31.07 | 8,144 | -0.62(-1.95%) |
Jan 28, 2002 | 31.25 | 31.69 | 31.25 | 31.69 | 2,834 | +0.51(+1.63%) |
Jan 25, 2002 | 31.07 | 31.18 | 30.53 | 31.18 | 15,932 | +0.11(+0.35%) |
Jan 24, 2002 | 31.44 | 31.58 | 31.07 | 31.07 | 2,173 | -0.18(-0.58%) |
Jan 23, 2002 | 30.71 | 31.44 | 30.71 | 31.25 | 21,380 | +0.73(+2.38%) |
Jan 22, 2002 | 30.71 | 30.82 | 30.35 | 30.53 | 1,761 | -0.33(-1.06%) |
Jan 21, 2002 | 31.14 | 31.14 | 30.85 | 30.85 | 4,430 | +0.00(+0.00%) |
Jan 18, 2002 | 31.14 | 31.14 | 30.85 | 30.85 | 4,430 | -0.29(-0.93%) |
Jan 17, 2002 | 31.34 | 31.44 | 30.82 | 31.14 | 27,929 | -0.11(-0.35%) |
Jan 16, 2002 | 30.16 | 31.25 | 30.05 | 31.25 | 22,481 | +1.09(+3.61%) |
Jan 15, 2002 | 30.89 | 30.89 | 30.05 | 30.16 | 5,063 | -0.69(-2.24%) |
Jan 14, 2002 | 31.80 | 31.80 | 29.22 | 30.85 | 9,493 | -0.80(-2.53%) |
Jan 11, 2002 | 31.33 | 31.80 | 30.89 | 31.65 | 17,418 | +0.40(+1.28%) |