Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,785 | +0.00(+0.00%) |
Mar 28, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,674 | -0.05(-0.24%) |
Mar 27, 2002 | 22.30 | 22.65 | 21.83 | 22.37 | 271,493 | +0.10(+0.44%) |
Mar 26, 2002 | 21.43 | 22.38 | 21.42 | 22.27 | 316,965 | +0.84(+3.93%) |
Mar 25, 2002 | 22.15 | 22.15 | 21.42 | 21.43 | 405,340 | -0.51(-2.33%) |
Mar 22, 2002 | 22.22 | 22.73 | 21.93 | 21.94 | 342,327 | -0.21(-0.97%) |
Mar 21, 2002 | 21.62 | 22.15 | 21.44 | 22.15 | 1,419,137 | +0.73(+3.38%) |
Mar 20, 2002 | 21.93 | 21.94 | 21.30 | 21.43 | 697,390 | -0.51(-2.33%) |
Mar 19, 2002 | 23.03 | 23.05 | 21.94 | 21.94 | 770,682 | -1.07(-4.63%) |
Mar 18, 2002 | 23.35 | 23.67 | 22.82 | 23.00 | 514,384 | -0.12(-0.50%) |
Mar 15, 2002 | 22.86 | 23.34 | 22.80 | 23.12 | 277,861 | +0.29(+1.25%) |
Mar 14, 2002 | 22.93 | 23.24 | 22.73 | 22.83 | 177,978 | +0.01(+0.04%) |
Mar 13, 2002 | 23.54 | 23.54 | 22.73 | 22.82 | 672,029 | -0.67(-2.86%) |
Mar 12, 2002 | 23.12 | 23.67 | 23.00 | 23.50 | 751,354 | +0.21(+0.92%) |
Mar 11, 2002 | 22.92 | 23.43 | 22.33 | 23.28 | 649,013 | +0.57(+2.52%) |
Mar 08, 2002 | 22.47 | 22.96 | 22.22 | 22.71 | 1,167,978 | +0.38(+1.68%) |
Mar 07, 2002 | 22.35 | 22.78 | 22.29 | 22.33 | 801,072 | +0.12(+0.52%) |
Mar 06, 2002 | 21.83 | 22.36 | 21.29 | 22.22 | 1,244,175 | +0.30(+1.35%) |
Mar 05, 2002 | 22.31 | 22.73 | 21.84 | 21.92 | 1,138,706 | -0.32(-1.45%) |
Mar 04, 2002 | 22.42 | 22.85 | 22.23 | 22.24 | 1,453,437 | -0.29(-1.27%) |
Mar 01, 2002 | 23.00 | 23.31 | 22.38 | 22.53 | 537,958 | -0.21(-0.91%) |
Feb 28, 2002 | 23.34 | 23.72 | 22.72 | 22.73 | 745,879 | -0.54(-2.31%) |
Feb 27, 2002 | 22.49 | 23.27 | 22.49 | 23.27 | 525,668 | +0.94(+4.21%) |
Feb 26, 2002 | 23.18 | 23.36 | 22.26 | 22.33 | 577,509 | -0.84(-3.63%) |
Feb 25, 2002 | 23.05 | 23.89 | 22.98 | 23.17 | 492,821 | +0.13(+0.54%) |
Feb 22, 2002 | 23.92 | 23.92 | 22.65 | 23.05 | 308,921 | -0.64(-2.68%) |
Feb 21, 2002 | 23.65 | 24.46 | 23.57 | 23.68 | 335,846 | +0.13(+0.53%) |
Feb 20, 2002 | 22.99 | 23.81 | 22.86 | 23.56 | 237,975 | +0.82(+3.62%) |
Feb 19, 2002 | 23.25 | 23.87 | 22.73 | 22.73 | 419,864 | -0.15(-0.66%) |
Feb 18, 2002 | 22.59 | 22.90 | 22.24 | 22.89 | 289,816 | +0.00(+0.00%) |
Feb 15, 2002 | 22.59 | 22.90 | 22.24 | 22.89 | 289,816 | +0.43(+1.91%) |
Feb 14, 2002 | 22.55 | 22.96 | 22.15 | 22.46 | 217,753 | +0.08(+0.36%) |
Feb 13, 2002 | 22.40 | 23.20 | 21.85 | 22.38 | 411,932 | +0.00(+0.00%) |
Feb 12, 2002 | 22.02 | 22.78 | 22.02 | 22.38 | 1,018,154 | +0.36(+1.63%) |
Feb 11, 2002 | 22.47 | 22.79 | 22.02 | 22.02 | 549,801 | -0.40(-1.80%) |
Feb 08, 2002 | 22.82 | 22.89 | 22.22 | 22.42 | 478,743 | -0.06(-0.28%) |
Feb 07, 2002 | 22.47 | 23.16 | 22.47 | 22.48 | 400,424 | +0.11(+0.48%) |
Feb 06, 2002 | 23.54 | 23.54 | 22.33 | 22.38 | 331,266 | -1.11(-4.73%) |
Feb 05, 2002 | 23.45 | 23.79 | 23.31 | 23.49 | 515,836 | +0.11(+0.46%) |
Feb 04, 2002 | 24.79 | 24.84 | 23.37 | 23.38 | 351,823 | -1.43(-5.77%) |
Feb 01, 2002 | 24.52 | 24.94 | 24.40 | 24.81 | 492,151 | +0.29(+1.17%) |
Jan 31, 2002 | 25.12 | 25.26 | 24.52 | 24.52 | 489,804 | -0.59(-2.35%) |
Jan 30, 2002 | 25.18 | 25.41 | 24.79 | 25.12 | 439,193 | +0.30(+1.19%) |
Jan 29, 2002 | 25.46 | 25.96 | 24.80 | 24.82 | 288,251 | -0.56(-2.22%) |
Jan 28, 2002 | 24.99 | 25.51 | 24.62 | 25.38 | 407,574 | -0.38(-1.49%) |
Jan 25, 2002 | 25.60 | 25.78 | 25.52 | 25.77 | 418,859 | -0.13(-0.52%) |
Jan 24, 2002 | 24.66 | 26.28 | 24.66 | 25.90 | 599,184 | +1.14(+4.59%) |
Jan 23, 2002 | 24.38 | 24.80 | 23.72 | 24.77 | 266,912 | +1.05(+4.42%) |
Jan 22, 2002 | 24.08 | 24.13 | 23.35 | 23.72 | 232,836 | -0.05(-0.23%) |
Jan 21, 2002 | 23.54 | 24.61 | 23.41 | 23.77 | 528,908 | +0.00(+0.00%) |
Jan 18, 2002 | 23.54 | 24.61 | 23.41 | 23.77 | 527,121 | -0.04(-0.19%) |
Jan 17, 2002 | 25.06 | 25.16 | 22.68 | 23.82 | 707,893 | -0.94(-3.80%) |
Jan 16, 2002 | 25.29 | 25.33 | 24.36 | 24.76 | 443,326 | -0.48(-1.91%) |
Jan 15, 2002 | 24.48 | 25.92 | 24.48 | 25.24 | 876,151 | +0.98(+4.02%) |
Jan 14, 2002 | 24.81 | 24.82 | 23.99 | 24.26 | 299,759 | -0.59(-2.38%) |
Jan 11, 2002 | 25.55 | 25.78 | 24.67 | 24.86 | 511,144 | -0.57(-2.25%) |