Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,821 | +0.00(+0.00%) |
Mar 28, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,375 | -0.11(-0.42%) |
Mar 27, 2002 | 25.69 | 25.69 | 25.36 | 25.51 | 2,093,874 | -0.10(-0.39%) |
Mar 26, 2002 | 25.37 | 25.78 | 25.34 | 25.61 | 2,303,496 | +0.18(+0.71%) |
Mar 25, 2002 | 25.55 | 25.82 | 25.34 | 25.43 | 1,468,689 | -0.24(-0.94%) |
Mar 22, 2002 | 25.66 | 25.73 | 25.42 | 25.67 | 1,844,893 | +0.03(+0.10%) |
Mar 21, 2002 | 25.26 | 25.69 | 25.11 | 25.64 | 2,993,240 | +0.74(+2.99%) |
Mar 20, 2002 | 25.06 | 25.11 | 24.81 | 24.90 | 1,961,523 | -0.33(-1.32%) |
Mar 19, 2002 | 25.44 | 25.52 | 24.85 | 25.23 | 3,891,826 | -0.29(-1.12%) |
Mar 18, 2002 | 25.12 | 25.58 | 25.11 | 25.52 | 1,812,112 | +0.48(+1.93%) |
Mar 15, 2002 | 24.84 | 25.25 | 24.66 | 25.03 | 2,067,895 | +0.32(+1.31%) |
Mar 14, 2002 | 24.66 | 25.01 | 24.55 | 24.71 | 3,481,057 | +0.09(+0.36%) |
Mar 13, 2002 | 24.31 | 24.70 | 24.22 | 24.62 | 2,713,708 | +0.17(+0.70%) |
Mar 12, 2002 | 24.48 | 24.63 | 24.20 | 24.45 | 3,187,810 | -0.30(-1.23%) |
Mar 11, 2002 | 23.95 | 24.88 | 23.87 | 24.75 | 3,046,984 | +0.74(+3.10%) |
Mar 08, 2002 | 23.90 | 24.30 | 23.75 | 24.01 | 2,975,735 | +0.57(+2.41%) |
Mar 07, 2002 | 24.52 | 24.54 | 23.00 | 23.44 | 4,001,989 | -1.14(-4.63%) |
Mar 06, 2002 | 24.03 | 24.76 | 23.81 | 24.58 | 2,960,013 | +0.54(+2.24%) |
Mar 05, 2002 | 24.77 | 25.09 | 23.73 | 24.04 | 3,146,777 | -0.88(-3.53%) |
Mar 04, 2002 | 24.16 | 24.92 | 23.99 | 24.92 | 4,012,247 | +0.71(+2.93%) |
Mar 01, 2002 | 23.50 | 24.26 | 23.22 | 24.22 | 4,394,472 | +0.79(+3.37%) |
Feb 28, 2002 | 22.05 | 23.54 | 21.97 | 23.43 | 13,007,803 | +2.26(+10.68%) |
Feb 27, 2002 | 21.93 | 21.97 | 20.91 | 21.17 | 3,717,550 | -0.63(-2.88%) |
Feb 26, 2002 | 20.81 | 22.01 | 20.58 | 21.79 | 7,653,866 | +1.44(+7.05%) |
Feb 25, 2002 | 20.63 | 20.82 | 20.22 | 20.36 | 6,047,918 | -0.18(-0.87%) |
Feb 22, 2002 | 20.74 | 21.06 | 20.39 | 20.54 | 4,348,868 | -0.12(-0.56%) |
Feb 21, 2002 | 20.43 | 20.99 | 20.14 | 20.65 | 5,617,525 | +0.30(+1.45%) |
Feb 20, 2002 | 20.22 | 20.54 | 19.66 | 20.36 | 7,784,433 | +0.32(+1.61%) |
Feb 19, 2002 | 20.49 | 20.68 | 19.82 | 20.04 | 4,231,235 | -0.65(-3.16%) |
Feb 18, 2002 | 21.70 | 21.84 | 20.45 | 20.69 | 5,279,454 | +0.00(+0.00%) |
Feb 15, 2002 | 21.70 | 21.84 | 20.45 | 20.69 | 5,278,116 | -1.00(-4.63%) |
Feb 14, 2002 | 22.64 | 22.67 | 21.41 | 21.69 | 5,134,057 | -0.86(-3.82%) |
Feb 13, 2002 | 22.74 | 22.85 | 22.15 | 22.56 | 2,593,064 | -0.21(-0.91%) |
Feb 12, 2002 | 23.08 | 23.09 | 22.68 | 22.76 | 1,726,368 | -0.47(-2.01%) |
Feb 11, 2002 | 23.07 | 23.29 | 22.70 | 23.23 | 3,345,918 | +0.24(+1.05%) |
Feb 08, 2002 | 22.53 | 23.10 | 22.39 | 22.99 | 1,849,353 | +0.48(+2.15%) |
Feb 07, 2002 | 22.52 | 23.02 | 22.38 | 22.50 | 2,058,083 | +0.07(+0.32%) |
Feb 06, 2002 | 22.53 | 23.24 | 22.30 | 22.43 | 2,504,086 | +0.01(+0.04%) |
Feb 05, 2002 | 22.69 | 23.09 | 22.21 | 22.42 | 4,166,007 | -0.62(-2.69%) |
Feb 04, 2002 | 24.13 | 24.13 | 22.74 | 23.04 | 4,149,505 | -1.17(-4.82%) |
Feb 01, 2002 | 24.50 | 24.53 | 23.56 | 24.21 | 2,504,978 | -0.28(-1.14%) |
Jan 31, 2002 | 24.22 | 24.50 | 23.78 | 24.48 | 2,893,670 | +0.28(+1.15%) |
Jan 30, 2002 | 24.38 | 24.62 | 23.69 | 24.21 | 2,884,193 | -0.22(-0.88%) |
Jan 29, 2002 | 25.26 | 25.47 | 23.99 | 24.42 | 2,917,643 | -0.84(-3.34%) |
Jan 28, 2002 | 25.20 | 25.27 | 24.62 | 25.26 | 2,024,409 | +0.15(+0.61%) |
Jan 25, 2002 | 24.62 | 25.25 | 24.48 | 25.11 | 1,992,409 | +0.45(+1.82%) |
Jan 24, 2002 | 24.66 | 25.02 | 24.28 | 24.66 | 1,626,797 | +0.15(+0.62%) |
Jan 23, 2002 | 23.87 | 24.54 | 23.59 | 24.51 | 1,958,512 | +0.67(+2.82%) |
Jan 22, 2002 | 24.04 | 24.45 | 23.83 | 23.84 | 2,403,401 | -0.19(-0.78%) |
Jan 21, 2002 | 24.52 | 24.57 | 23.81 | 24.03 | 3,294,181 | +0.00(+0.00%) |
Jan 18, 2002 | 24.52 | 24.57 | 23.81 | 24.03 | 3,274,223 | -0.62(-2.51%) |
Jan 17, 2002 | 24.85 | 25.20 | 24.52 | 24.65 | 1,720,569 | -0.11(-0.44%) |
Jan 16, 2002 | 25.43 | 25.61 | 24.69 | 24.75 | 1,347,265 | -0.75(-2.95%) |
Jan 15, 2002 | 25.74 | 25.95 | 25.00 | 25.51 | 2,660,187 | +0.00(+0.00%) |
Jan 14, 2002 | 26.27 | 26.33 | 25.35 | 25.51 | 3,095,264 | -0.91(-3.43%) |
Jan 11, 2002 | 26.46 | 26.60 | 26.11 | 26.41 | 2,059,532 | +0.10(+0.37%) |
Jan 10, 2002 | 26.14 | 26.46 | 25.43 | 26.31 | 4,235,583 | +1.68(+6.81%) |