Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.93 | 19.93 | 19.23 | 19.77 | 803,323 | -0.28(-1.40%) |
Feb 27, 2002 | 20.05 | 20.05 | 19.70 | 20.05 | 2,106,937 | +0.00(+0.00%) |
Feb 26, 2002 | 21.10 | 21.11 | 20.05 | 20.05 | 421,174 | -1.34(-6.25%) |
Feb 25, 2002 | 21.52 | 21.69 | 21.37 | 21.38 | 106,413 | -0.01(-0.04%) |
Feb 22, 2002 | 21.27 | 21.43 | 21.22 | 21.39 | 61,416 | +0.13(+0.60%) |
Feb 21, 2002 | 21.20 | 21.41 | 21.18 | 21.27 | 144,585 | +0.02(+0.11%) |
Feb 20, 2002 | 21.31 | 21.38 | 21.17 | 21.24 | 89,992 | -0.04(-0.20%) |
Feb 19, 2002 | 21.25 | 21.34 | 21.15 | 21.28 | 143,092 | +0.03(+0.13%) |
Feb 18, 2002 | 21.69 | 21.69 | 21.22 | 21.26 | 138,187 | +0.00(+0.00%) |
Feb 15, 2002 | 21.69 | 21.69 | 21.22 | 21.26 | 138,187 | +0.27(+1.30%) |
Feb 14, 2002 | 20.75 | 21.38 | 20.75 | 20.98 | 132,216 | +0.30(+1.47%) |
Feb 13, 2002 | 20.73 | 20.80 | 20.54 | 20.68 | 106,413 | +0.07(+0.34%) |
Feb 12, 2002 | 20.63 | 20.70 | 20.35 | 20.61 | 140,746 | -0.02(-0.11%) |
Feb 11, 2002 | 20.63 | 20.64 | 20.19 | 20.63 | 139,680 | +0.00(+0.00%) |
Feb 08, 2002 | 20.78 | 20.83 | 20.52 | 20.63 | 104,067 | -0.14(-0.68%) |
Feb 07, 2002 | 21.28 | 21.28 | 20.56 | 20.77 | 134,775 | -0.60(-2.83%) |
Feb 06, 2002 | 21.38 | 21.45 | 21.17 | 21.38 | 114,090 | -0.00(-0.02%) |
Feb 05, 2002 | 21.09 | 21.38 | 20.94 | 21.38 | 114,730 | +0.41(+1.95%) |
Feb 04, 2002 | 21.03 | 21.03 | 20.73 | 20.98 | 92,978 | +0.06(+0.29%) |
Feb 01, 2002 | 21.27 | 21.31 | 20.68 | 20.91 | 127,098 | -0.66(-3.04%) |
Jan 31, 2002 | 21.29 | 21.69 | 21.11 | 21.57 | 144,158 | +0.40(+1.88%) |
Jan 30, 2002 | 20.97 | 21.20 | 20.70 | 21.17 | 206,215 | +0.21(+0.98%) |
Jan 29, 2002 | 21.03 | 21.09 | 20.82 | 20.97 | 200,244 | -0.01(-0.04%) |
Jan 28, 2002 | 21.10 | 21.15 | 20.73 | 20.98 | 106,626 | +0.30(+1.43%) |
Jan 25, 2002 | 20.73 | 21.24 | 20.52 | 20.68 | 275,309 | +0.16(+0.78%) |
Jan 24, 2002 | 20.37 | 20.62 | 20.33 | 20.52 | 128,164 | +0.15(+0.71%) |
Jan 23, 2002 | 20.45 | 20.45 | 20.14 | 20.37 | 112,170 | -0.07(-0.34%) |
Jan 22, 2002 | 20.37 | 20.47 | 20.23 | 20.45 | 105,346 | +0.15(+0.76%) |
Jan 21, 2002 | 20.40 | 20.47 | 20.17 | 20.29 | 106,626 | +0.00(+0.00%) |
Jan 18, 2002 | 20.40 | 20.47 | 20.17 | 20.29 | 130,510 | +0.00(+0.00%) |
Jan 17, 2002 | 20.16 | 20.40 | 20.12 | 20.29 | 94,044 | +0.17(+0.86%) |
Jan 16, 2002 | 20.28 | 20.37 | 20.09 | 20.12 | 102,574 | -0.05(-0.23%) |
Jan 15, 2002 | 19.93 | 20.30 | 19.93 | 20.16 | 181,478 | -0.05(-0.23%) |
Jan 14, 2002 | 20.47 | 20.47 | 19.98 | 20.21 | 171,028 | -0.19(-0.92%) |
Jan 11, 2002 | 20.33 | 20.45 | 20.19 | 20.40 | 153,115 | +0.14(+0.67%) |
Jan 10, 2002 | 20.26 | 20.40 | 20.18 | 20.26 | 152,262 | +0.08(+0.42%) |
Jan 09, 2002 | 20.16 | 20.28 | 20.07 | 20.18 | 189,581 | +0.45(+2.31%) |