Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.40 | 21.80 | 20.59 | 20.90 | 248,600 | +0.00(+0.00%) |
Mar 28, 2002 | 21.40 | 21.80 | 20.59 | 20.90 | 248,600 | -0.50(-2.34%) |
Mar 27, 2002 | 21.85 | 21.94 | 21.26 | 21.40 | 127,100 | -0.50(-2.28%) |
Mar 26, 2002 | 22.00 | 22.09 | 21.75 | 21.90 | 108,600 | -0.10(-0.45%) |
Mar 25, 2002 | 22.60 | 22.61 | 21.75 | 22.00 | 323,100 | -0.85(-3.72%) |
Mar 22, 2002 | 23.60 | 23.61 | 22.50 | 22.85 | 127,300 | -1.00(-4.19%) |
Mar 21, 2002 | 23.50 | 24.19 | 23.50 | 23.85 | 184,300 | +0.10(+0.42%) |
Mar 20, 2002 | 23.90 | 24.04 | 23.62 | 23.75 | 100,200 | -0.15(-0.63%) |
Mar 19, 2002 | 24.50 | 24.95 | 23.85 | 23.90 | 286,400 | -0.10(-0.42%) |
Mar 18, 2002 | 23.00 | 24.81 | 23.00 | 24.00 | 995,100 | +1.00(+4.35%) |
Mar 15, 2002 | 24.50 | 24.51 | 20.05 | 23.00 | 2,483,400 | -5.95(-20.55%) |
Mar 14, 2002 | 28.79 | 29.65 | 28.72 | 28.95 | 97,600 | +0.41(+1.44%) |
Mar 13, 2002 | 28.00 | 28.95 | 27.99 | 28.54 | 123,400 | +0.94(+3.41%) |
Mar 12, 2002 | 26.60 | 27.69 | 26.35 | 27.60 | 75,400 | +1.25(+4.74%) |
Mar 11, 2002 | 26.20 | 26.60 | 26.15 | 26.35 | 91,600 | +0.15(+0.57%) |
Mar 08, 2002 | 26.09 | 26.91 | 25.70 | 26.20 | 64,500 | +0.10(+0.38%) |
Mar 07, 2002 | 26.85 | 26.85 | 25.72 | 26.10 | 67,300 | -0.75(-2.79%) |
Mar 06, 2002 | 25.01 | 26.85 | 25.01 | 26.85 | 79,500 | +1.83(+7.31%) |
Mar 05, 2002 | 25.01 | 25.37 | 25.00 | 25.02 | 26,500 | +0.02(+0.08%) |
Mar 04, 2002 | 25.20 | 25.35 | 24.53 | 25.00 | 43,100 | +0.00(+0.00%) |
Mar 01, 2002 | 24.90 | 25.36 | 24.40 | 25.00 | 41,500 | +0.00(+0.00%) |
Feb 28, 2002 | 25.10 | 25.50 | 24.50 | 25.00 | 132,600 | -0.10(-0.40%) |
Feb 27, 2002 | 24.25 | 25.35 | 24.25 | 25.10 | 480,000 | +0.70(+2.87%) |
Feb 26, 2002 | 24.30 | 24.50 | 23.65 | 24.40 | 63,300 | +0.08(+0.33%) |
Feb 25, 2002 | 24.40 | 24.74 | 24.30 | 24.32 | 59,800 | -0.13(-0.53%) |
Feb 22, 2002 | 24.60 | 24.71 | 24.41 | 24.45 | 56,900 | -0.27(-1.09%) |
Feb 21, 2002 | 24.70 | 25.90 | 24.30 | 24.72 | 150,500 | -0.05(-0.20%) |
Feb 20, 2002 | 25.30 | 25.80 | 24.45 | 24.77 | 87,200 | -0.67(-2.63%) |
Feb 19, 2002 | 26.25 | 26.40 | 25.38 | 25.44 | 53,500 | -1.42(-5.29%) |
Feb 18, 2002 | 26.75 | 27.40 | 26.42 | 26.86 | 66,400 | +0.00(+0.00%) |
Feb 15, 2002 | 26.75 | 27.40 | 26.42 | 26.86 | 66,400 | +0.11(+0.41%) |
Feb 14, 2002 | 27.20 | 27.20 | 26.71 | 26.75 | 24,700 | -0.33(-1.22%) |
Feb 13, 2002 | 26.50 | 27.26 | 26.50 | 27.08 | 55,900 | +0.49(+1.84%) |
Feb 12, 2002 | 25.75 | 26.90 | 25.75 | 26.59 | 106,700 | +0.55(+2.11%) |
Feb 11, 2002 | 25.55 | 26.52 | 25.50 | 26.04 | 41,300 | +0.24(+0.93%) |
Feb 08, 2002 | 25.50 | 25.84 | 25.05 | 25.80 | 51,300 | +0.24(+0.94%) |
Feb 07, 2002 | 26.40 | 26.40 | 25.55 | 25.56 | 38,200 | -0.64(-2.44%) |
Feb 06, 2002 | 26.85 | 26.85 | 25.85 | 26.20 | 64,100 | -0.41(-1.54%) |
Feb 05, 2002 | 26.20 | 27.00 | 26.20 | 26.61 | 36,100 | +0.53(+2.03%) |
Feb 04, 2002 | 27.50 | 27.52 | 25.75 | 26.08 | 108,300 | -1.42(-5.16%) |
Feb 01, 2002 | 27.99 | 28.00 | 27.00 | 27.50 | 165,200 | -0.39(-1.40%) |
Jan 31, 2002 | 27.85 | 28.00 | 27.75 | 27.89 | 62,400 | +0.19(+0.69%) |
Jan 30, 2002 | 27.94 | 27.94 | 27.45 | 27.70 | 83,200 | -0.24(-0.86%) |
Jan 29, 2002 | 29.15 | 29.15 | 27.75 | 27.94 | 198,200 | -1.11(-3.82%) |
Jan 28, 2002 | 29.70 | 29.71 | 29.00 | 29.05 | 153,800 | -0.75(-2.52%) |
Jan 25, 2002 | 29.75 | 29.96 | 29.50 | 29.80 | 199,200 | -0.10(-0.33%) |
Jan 24, 2002 | 28.60 | 30.25 | 28.39 | 29.90 | 225,100 | +1.40(+4.91%) |
Jan 23, 2002 | 27.52 | 28.55 | 27.12 | 28.50 | 48,000 | +0.98(+3.56%) |
Jan 22, 2002 | 27.75 | 27.96 | 27.13 | 27.52 | 106,800 | -0.48(-1.71%) |
Jan 21, 2002 | 28.75 | 28.75 | 27.50 | 28.00 | 84,600 | +0.00(+0.00%) |
Jan 18, 2002 | 28.75 | 28.75 | 27.50 | 28.00 | 84,100 | -0.94(-3.25%) |
Jan 17, 2002 | 27.69 | 28.94 | 27.69 | 28.94 | 82,500 | +1.25(+4.51%) |
Jan 16, 2002 | 27.44 | 28.25 | 27.35 | 27.69 | 54,400 | +0.50(+1.84%) |
Jan 15, 2002 | 26.75 | 27.40 | 26.75 | 27.19 | 60,700 | -0.21(-0.77%) |
Jan 14, 2002 | 28.65 | 28.85 | 27.25 | 27.40 | 93,400 | -1.10(-3.86%) |
Jan 11, 2002 | 29.00 | 29.01 | 28.25 | 28.50 | 87,000 | -0.50(-1.72%) |