Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.16 | 22.49 | 22.03 | 22.37 | 4,612,775 | +0.00(+0.00%) |
Mar 28, 2002 | 22.16 | 22.49 | 22.03 | 22.37 | 4,551,480 | +0.33(+1.48%) |
Mar 27, 2002 | 21.59 | 22.12 | 21.59 | 22.04 | 1,514,452 | +0.46(+2.12%) |
Mar 26, 2002 | 21.70 | 22.09 | 21.54 | 21.59 | 2,707,718 | -0.11(-0.51%) |
Mar 25, 2002 | 21.78 | 21.85 | 21.58 | 21.70 | 1,724,695 | -0.08(-0.36%) |
Mar 22, 2002 | 21.54 | 21.84 | 21.44 | 21.78 | 1,810,355 | +0.04(+0.18%) |
Mar 21, 2002 | 22.09 | 22.15 | 21.40 | 21.74 | 2,124,800 | -0.52(-2.32%) |
Mar 20, 2002 | 22.16 | 22.34 | 21.84 | 22.25 | 1,896,782 | -0.26(-1.16%) |
Mar 19, 2002 | 22.64 | 22.68 | 22.13 | 22.51 | 2,573,635 | -0.04(-0.17%) |
Mar 18, 2002 | 21.70 | 22.59 | 21.70 | 22.55 | 3,691,354 | +0.97(+4.47%) |
Mar 15, 2002 | 21.19 | 21.85 | 20.88 | 21.59 | 168,561 | +0.40(+1.91%) |
Mar 14, 2002 | 21.47 | 21.58 | 21.18 | 21.18 | 2,472,038 | -0.25(-1.19%) |
Mar 13, 2002 | 21.54 | 21.67 | 21.27 | 21.44 | 1,920,227 | -0.12(-0.58%) |
Mar 12, 2002 | 21.96 | 21.97 | 21.40 | 21.56 | 3,122,227 | -0.43(-1.96%) |
Mar 11, 2002 | 22.12 | 22.13 | 21.80 | 21.99 | 3,052,351 | -0.23(-1.06%) |
Mar 08, 2002 | 21.86 | 22.38 | 21.72 | 22.23 | 2,472,497 | +0.84(+3.90%) |
Mar 07, 2002 | 21.61 | 21.93 | 21.18 | 21.39 | 352,447 | -0.09(-0.43%) |
Mar 06, 2002 | 20.62 | 21.93 | 20.49 | 21.48 | 5,651,576 | +0.63(+3.04%) |
Mar 05, 2002 | 21.18 | 21.46 | 20.67 | 20.85 | 842,809 | -0.50(-2.32%) |
Mar 04, 2002 | 20.23 | 21.37 | 20.11 | 21.35 | 6,164,924 | +1.12(+5.52%) |
Mar 01, 2002 | 18.73 | 20.36 | 18.61 | 20.23 | 11,060,731 | +2.48(+13.97%) |
Feb 28, 2002 | 18.16 | 18.16 | 17.61 | 17.75 | 5,677,627 | -0.31(-1.73%) |
Feb 27, 2002 | 18.22 | 18.37 | 17.84 | 18.06 | 3,319,751 | +0.01(+0.04%) |
Feb 26, 2002 | 17.98 | 18.24 | 17.78 | 18.06 | 3,598,032 | -0.15(-0.82%) |
Feb 25, 2002 | 18.36 | 18.56 | 18.15 | 18.21 | 3,013,735 | -0.22(-1.17%) |
Feb 22, 2002 | 18.29 | 18.61 | 18.14 | 18.42 | 4,047,020 | +0.12(+0.68%) |
Feb 21, 2002 | 18.48 | 18.53 | 18.12 | 18.30 | 2,324,010 | -0.12(-0.64%) |
Feb 20, 2002 | 18.11 | 18.57 | 18.10 | 18.42 | 2,900,185 | +0.31(+1.69%) |
Feb 19, 2002 | 18.65 | 18.65 | 18.04 | 18.11 | 2,227,623 | -0.54(-2.90%) |
Feb 18, 2002 | 18.99 | 19.00 | 18.61 | 18.65 | 1,859,391 | +0.00(+0.00%) |
Feb 15, 2002 | 18.99 | 19.00 | 18.61 | 18.65 | 1,844,068 | -0.40(-2.12%) |
Feb 14, 2002 | 18.74 | 19.32 | 18.63 | 19.06 | 2,451,044 | +0.31(+1.67%) |
Feb 13, 2002 | 18.45 | 19.28 | 18.34 | 18.74 | 3,400,048 | +0.29(+1.56%) |
Feb 12, 2002 | 18.99 | 18.99 | 18.36 | 18.45 | 2,533,180 | -0.70(-3.65%) |
Feb 11, 2002 | 18.58 | 19.19 | 18.53 | 19.15 | 1,931,567 | +0.57(+3.09%) |
Feb 08, 2002 | 18.60 | 18.79 | 17.80 | 18.58 | 3,383,039 | -0.02(-0.11%) |
Feb 07, 2002 | 18.30 | 19.06 | 18.30 | 18.60 | 2,019,066 | +0.16(+0.88%) |
Feb 06, 2002 | 18.34 | 18.60 | 18.08 | 18.44 | 2,997,491 | +0.06(+0.32%) |
Feb 05, 2002 | 18.47 | 18.50 | 18.01 | 18.38 | 2,873,675 | -0.25(-1.37%) |
Feb 04, 2002 | 19.15 | 19.15 | 18.47 | 18.63 | 2,715,686 | -0.52(-2.73%) |
Feb 01, 2002 | 18.92 | 19.15 | 18.66 | 19.15 | 3,369,247 | +0.31(+1.66%) |
Jan 31, 2002 | 18.14 | 18.91 | 18.12 | 18.84 | 2,493,644 | +0.86(+4.79%) |
Jan 30, 2002 | 18.34 | 18.52 | 17.85 | 17.98 | 3,000,403 | -0.36(-1.96%) |
Jan 29, 2002 | 18.89 | 18.94 | 18.27 | 18.34 | 3,341,358 | -0.33(-1.78%) |
Jan 28, 2002 | 18.73 | 18.89 | 18.47 | 18.67 | 1,324,131 | -0.06(-0.31%) |
Jan 25, 2002 | 18.45 | 18.93 | 18.18 | 18.73 | 1,901,379 | +0.12(+0.63%) |
Jan 24, 2002 | 18.18 | 18.66 | 18.18 | 18.61 | 847,253 | +0.39(+2.11%) |
Jan 23, 2002 | 18.55 | 18.63 | 18.06 | 18.23 | 1,848,818 | -0.44(-2.38%) |
Jan 22, 2002 | 18.57 | 18.77 | 18.54 | 18.67 | 2,386,684 | +0.23(+1.24%) |
Jan 21, 2002 | 18.27 | 18.60 | 18.21 | 18.44 | 2,203,411 | +0.00(+0.00%) |
Jan 18, 2002 | 18.27 | 18.60 | 18.21 | 18.44 | 2,203,411 | +0.03(+0.14%) |
Jan 17, 2002 | 18.27 | 18.46 | 18.21 | 18.42 | 1,963,134 | +0.73(+4.13%) |
Jan 16, 2002 | 18.53 | 18.53 | 16.97 | 17.68 | 2,703,734 | -0.76(-4.14%) |
Jan 15, 2002 | 18.47 | 18.53 | 18.25 | 18.45 | 2,612,710 | +0.07(+0.39%) |
Jan 14, 2002 | 18.27 | 18.57 | 18.27 | 18.38 | 2,052,165 | +0.03(+0.14%) |
Jan 11, 2002 | 18.21 | 18.45 | 18.21 | 18.35 | 2,707,258 | +0.06(+0.32%) |