Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.12 | 22.12 | 21.71 | 21.80 | 460,397 | +0.00(+0.00%) |
Mar 28, 2002 | 22.12 | 22.12 | 21.71 | 21.80 | 460,397 | -0.17(-0.78%) |
Mar 27, 2002 | 22.03 | 22.06 | 21.24 | 21.97 | 332,396 | -0.03(-0.13%) |
Mar 26, 2002 | 21.99 | 22.10 | 21.97 | 22.00 | 755,446 | +0.01(+0.05%) |
Mar 25, 2002 | 22.00 | 22.02 | 21.91 | 21.99 | 236,649 | -0.04(-0.19%) |
Mar 22, 2002 | 21.85 | 22.08 | 21.80 | 22.03 | 531,358 | +0.18(+0.84%) |
Mar 21, 2002 | 21.78 | 21.90 | 21.75 | 21.85 | 484,673 | +0.09(+0.43%) |
Mar 20, 2002 | 21.71 | 21.80 | 21.58 | 21.75 | 198,962 | -0.04(-0.19%) |
Mar 19, 2002 | 21.80 | 21.94 | 21.77 | 21.80 | 292,332 | -0.04(-0.16%) |
Mar 18, 2002 | 22.02 | 22.06 | 21.81 | 21.83 | 469,055 | -0.05(-0.22%) |
Mar 15, 2002 | 22.08 | 22.08 | 21.87 | 21.88 | 781,420 | -0.13(-0.59%) |
Mar 14, 2002 | 21.68 | 22.02 | 21.65 | 22.01 | 655,455 | +0.36(+1.66%) |
Mar 13, 2002 | 21.50 | 21.68 | 21.48 | 21.65 | 197,264 | -0.15(-0.68%) |
Mar 12, 2002 | 21.59 | 21.89 | 21.58 | 21.80 | 324,587 | -0.03(-0.13%) |
Mar 11, 2002 | 22.15 | 22.20 | 21.78 | 21.82 | 417,277 | -0.33(-1.49%) |
Mar 08, 2002 | 22.45 | 22.45 | 22.09 | 22.15 | 160,596 | -0.29(-1.29%) |
Mar 07, 2002 | 22.53 | 22.56 | 22.36 | 22.44 | 192,341 | -0.10(-0.44%) |
Mar 06, 2002 | 22.30 | 22.62 | 22.07 | 22.54 | 444,100 | +0.25(+1.11%) |
Mar 05, 2002 | 21.87 | 22.34 | 21.75 | 22.30 | 362,444 | +0.43(+1.97%) |
Mar 04, 2002 | 21.88 | 21.91 | 21.72 | 21.87 | 387,399 | +0.02(+0.11%) |
Mar 01, 2002 | 21.77 | 21.85 | 21.62 | 21.84 | 98,971 | +0.19(+0.87%) |
Feb 28, 2002 | 21.81 | 21.81 | 21.53 | 21.65 | 248,193 | -0.13(-0.59%) |
Feb 27, 2002 | 21.76 | 21.85 | 21.65 | 21.78 | 201,169 | -0.04(-0.16%) |
Feb 26, 2002 | 21.93 | 21.93 | 21.74 | 21.82 | 235,970 | -0.11(-0.51%) |
Feb 25, 2002 | 21.98 | 21.98 | 21.84 | 21.93 | 296,746 | +0.06(+0.30%) |
Feb 22, 2002 | 21.67 | 21.94 | 21.65 | 21.87 | 329,170 | +0.14(+0.65%) |
Feb 21, 2002 | 22.15 | 22.17 | 21.71 | 21.72 | 183,004 | -0.31(-1.42%) |
Feb 20, 2002 | 21.85 | 22.10 | 21.82 | 22.04 | 311,345 | +0.18(+0.84%) |
Feb 19, 2002 | 21.99 | 22.06 | 21.82 | 21.85 | 276,883 | -0.14(-0.64%) |
Feb 18, 2002 | 21.85 | 22.05 | 21.85 | 22.00 | 206,262 | +0.00(+0.00%) |
Feb 15, 2002 | 21.85 | 22.05 | 21.85 | 22.00 | 206,262 | +0.07(+0.32%) |
Feb 14, 2002 | 22.00 | 22.00 | 21.89 | 21.92 | 382,646 | -0.07(-0.32%) |
Feb 13, 2002 | 21.97 | 22.09 | 21.88 | 22.00 | 278,411 | +0.09(+0.40%) |
Feb 12, 2002 | 21.91 | 22.03 | 21.85 | 21.91 | 197,095 | -0.15(-0.67%) |
Feb 11, 2002 | 21.80 | 22.12 | 21.80 | 22.05 | 293,181 | +0.24(+1.11%) |
Feb 08, 2002 | 21.80 | 21.93 | 21.71 | 21.81 | 391,983 | +0.03(+0.13%) |
Feb 07, 2002 | 21.91 | 21.94 | 21.78 | 21.78 | 175,025 | -0.10(-0.46%) |
Feb 06, 2002 | 21.80 | 21.94 | 21.64 | 21.88 | 271,621 | +0.09(+0.41%) |
Feb 05, 2002 | 21.88 | 21.91 | 21.74 | 21.80 | 712,835 | -0.05(-0.22%) |
Feb 04, 2002 | 21.74 | 21.91 | 21.67 | 21.84 | 400,980 | +0.06(+0.27%) |
Feb 01, 2002 | 21.62 | 21.85 | 21.62 | 21.78 | 220,182 | +0.22(+1.01%) |
Jan 31, 2002 | 21.72 | 21.72 | 21.56 | 21.57 | 388,248 | -0.14(-0.65%) |
Jan 30, 2002 | 21.51 | 21.72 | 21.51 | 21.71 | 414,901 | +0.20(+0.93%) |
Jan 29, 2002 | 21.50 | 21.58 | 21.39 | 21.51 | 610,129 | +0.06(+0.30%) |
Jan 28, 2002 | 21.39 | 21.61 | 21.35 | 21.44 | 481,108 | +0.06(+0.28%) |
Jan 25, 2002 | 21.27 | 21.74 | 21.27 | 21.38 | 643,063 | +0.11(+0.53%) |
Jan 24, 2002 | 21.15 | 21.32 | 21.04 | 21.27 | 932,679 | +0.18(+0.87%) |
Jan 23, 2002 | 21.11 | 21.14 | 20.97 | 21.09 | 263,981 | -0.02(-0.08%) |
Jan 22, 2002 | 21.19 | 21.21 | 21.00 | 21.11 | 383,664 | -0.04(-0.19%) |
Jan 21, 2002 | 21.21 | 21.21 | 20.97 | 21.15 | 337,828 | +0.00(+0.00%) |
Jan 18, 2002 | 21.21 | 21.21 | 20.97 | 21.15 | 337,828 | -0.06(-0.28%) |
Jan 17, 2002 | 20.94 | 21.21 | 20.85 | 21.21 | 387,908 | +0.24(+1.12%) |
Jan 16, 2002 | 20.85 | 21.03 | 20.80 | 20.97 | 292,841 | +0.12(+0.56%) |
Jan 15, 2002 | 20.71 | 20.90 | 20.68 | 20.85 | 766,990 | +0.18(+0.88%) |
Jan 14, 2002 | 20.35 | 20.67 | 20.35 | 20.67 | 465,830 | +0.29(+1.42%) |
Jan 11, 2002 | 20.35 | 20.41 | 20.24 | 20.38 | 234,952 | +0.11(+0.52%) |