Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 26.73 | 28.53 | 26.64 | 28.48 | 265,413 | +0.00(+0.00%) |
Mar 28, 2002 | 26.73 | 28.53 | 26.64 | 28.48 | 265,413 | +1.78(+6.67%) |
Mar 27, 2002 | 26.90 | 27.01 | 26.54 | 26.70 | 135,231 | -0.33(-1.23%) |
Mar 26, 2002 | 26.62 | 27.04 | 26.21 | 27.04 | 214,566 | +0.42(+1.56%) |
Mar 25, 2002 | 26.03 | 27.03 | 26.03 | 26.62 | 169,970 | +0.46(+1.75%) |
Mar 22, 2002 | 26.92 | 27.37 | 26.05 | 26.16 | 138,236 | -0.80(-2.96%) |
Mar 21, 2002 | 26.59 | 27.29 | 26.24 | 26.96 | 140,399 | +0.53(+2.01%) |
Mar 20, 2002 | 26.63 | 26.84 | 26.22 | 26.43 | 161,916 | -0.61(-2.25%) |
Mar 19, 2002 | 27.40 | 27.57 | 26.35 | 27.04 | 255,676 | -0.42(-1.51%) |
Mar 18, 2002 | 26.72 | 27.62 | 26.42 | 27.45 | 208,075 | +1.06(+4.00%) |
Mar 15, 2002 | 25.32 | 26.75 | 25.12 | 26.40 | 375,160 | +0.74(+2.89%) |
Mar 14, 2002 | 24.65 | 25.94 | 24.54 | 25.66 | 272,866 | +0.58(+2.32%) |
Mar 13, 2002 | 24.54 | 25.11 | 24.08 | 25.07 | 390,907 | +0.29(+1.18%) |
Mar 12, 2002 | 24.71 | 25.07 | 24.25 | 24.78 | 388,263 | -0.51(-2.01%) |
Mar 11, 2002 | 26.56 | 26.62 | 25.29 | 25.29 | 940,366 | -1.49(-5.56%) |
Mar 08, 2002 | 26.70 | 27.74 | 26.44 | 26.78 | 505,583 | +0.13(+0.50%) |
Mar 07, 2002 | 26.83 | 27.62 | 26.07 | 26.65 | 431,296 | -0.47(-1.75%) |
Mar 06, 2002 | 26.67 | 27.36 | 26.04 | 27.12 | 559,075 | -0.35(-1.27%) |
Mar 05, 2002 | 25.12 | 27.58 | 25.02 | 27.47 | 818,478 | +2.25(+8.91%) |
Mar 04, 2002 | 24.14 | 25.32 | 24.13 | 25.22 | 414,468 | +1.10(+4.55%) |
Mar 01, 2002 | 22.54 | 24.54 | 22.30 | 24.13 | 579,630 | +1.78(+7.97%) |
Feb 28, 2002 | 21.67 | 22.67 | 21.55 | 22.35 | 835,547 | +0.68(+3.15%) |
Feb 27, 2002 | 21.42 | 21.68 | 21.40 | 21.66 | 207,835 | +0.37(+1.72%) |
Feb 26, 2002 | 21.05 | 21.50 | 20.71 | 21.30 | 211,922 | +0.24(+1.15%) |
Feb 25, 2002 | 20.27 | 21.50 | 20.27 | 21.06 | 166,845 | +0.76(+3.73%) |
Feb 22, 2002 | 20.24 | 20.56 | 19.55 | 20.30 | 133,788 | +0.00(+0.00%) |
Feb 21, 2002 | 20.70 | 21.10 | 20.15 | 20.30 | 168,047 | -0.29(-1.41%) |
Feb 20, 2002 | 21.70 | 21.70 | 20.30 | 20.59 | 272,625 | -0.84(-3.92%) |
Feb 19, 2002 | 22.19 | 22.19 | 21.43 | 21.43 | 243,175 | -0.82(-3.67%) |
Feb 18, 2002 | 22.68 | 22.68 | 22.20 | 22.25 | 162,036 | +0.00(+0.00%) |
Feb 15, 2002 | 22.68 | 22.68 | 22.20 | 22.25 | 162,036 | -0.36(-1.58%) |
Feb 14, 2002 | 22.29 | 22.78 | 22.25 | 22.60 | 501,617 | +0.37(+1.68%) |
Feb 13, 2002 | 21.26 | 22.38 | 21.26 | 22.23 | 688,296 | +1.03(+4.85%) |
Feb 12, 2002 | 21.30 | 21.52 | 20.88 | 21.20 | 365,063 | -0.35(-1.60%) |
Feb 11, 2002 | 19.89 | 21.55 | 19.89 | 21.55 | 1,031,722 | +1.79(+9.05%) |
Feb 08, 2002 | 19.62 | 19.88 | 19.51 | 19.76 | 197,257 | +0.21(+1.06%) |
Feb 07, 2002 | 20.17 | 20.24 | 19.47 | 19.55 | 332,247 | -0.43(-2.16%) |
Feb 06, 2002 | 19.38 | 20.45 | 19.35 | 19.98 | 660,768 | +1.06(+5.58%) |
Feb 05, 2002 | 19.64 | 19.64 | 18.34 | 18.93 | 258,441 | -0.71(-3.60%) |
Feb 04, 2002 | 20.07 | 20.38 | 19.63 | 19.63 | 193,771 | -0.21(-1.05%) |
Feb 01, 2002 | 20.22 | 20.46 | 19.84 | 19.84 | 71,642 | -0.15(-0.75%) |
Jan 31, 2002 | 19.56 | 20.38 | 19.55 | 19.99 | 92,197 | +0.44(+2.26%) |
Jan 30, 2002 | 19.26 | 19.67 | 18.91 | 19.55 | 189,804 | +0.29(+1.51%) |
Jan 29, 2002 | 19.55 | 19.67 | 18.93 | 19.26 | 86,187 | -0.32(-1.66%) |
Jan 28, 2002 | 20.01 | 20.17 | 19.34 | 19.58 | 77,772 | -0.42(-2.12%) |
Jan 25, 2002 | 19.69 | 20.30 | 19.64 | 20.01 | 311,211 | +0.07(+0.38%) |
Jan 24, 2002 | 20.22 | 20.67 | 19.67 | 19.93 | 121,527 | -0.23(-1.15%) |
Jan 23, 2002 | 19.60 | 20.23 | 19.60 | 20.17 | 193,891 | +0.62(+3.15%) |
Jan 22, 2002 | 21.09 | 21.11 | 19.55 | 19.55 | 80,297 | -0.92(-4.51%) |
Jan 21, 2002 | 20.77 | 21.05 | 20.19 | 20.47 | 110,468 | +0.00(+0.00%) |
Jan 18, 2002 | 20.77 | 21.05 | 20.19 | 20.47 | 110,468 | -0.31(-1.48%) |
Jan 17, 2002 | 20.74 | 20.98 | 19.80 | 20.78 | 423,122 | +0.11(+0.52%) |
Jan 16, 2002 | 21.57 | 21.57 | 20.59 | 20.67 | 314,096 | -1.52(-6.86%) |
Jan 15, 2002 | 22.25 | 22.67 | 21.53 | 22.20 | 204,950 | -0.47(-2.09%) |
Jan 14, 2002 | 23.38 | 23.38 | 22.46 | 22.67 | 80,657 | -0.62(-2.68%) |
Jan 11, 2002 | 23.29 | 23.68 | 23.09 | 23.29 | 122,248 | +0.00(+0.00%) |