Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.61 | 25.84 | 25.60 | 25.63 | 4,666,975 | +0.00(+0.00%) |
Mar 28, 2002 | 25.61 | 25.84 | 25.60 | 25.63 | 4,666,975 | +0.10(+0.40%) |
Mar 27, 2002 | 25.25 | 25.54 | 25.22 | 25.53 | 3,595,160 | +0.50(+1.99%) |
Mar 26, 2002 | 24.96 | 25.25 | 24.84 | 25.03 | 4,372,609 | +0.10(+0.41%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.89 | 24.93 | 4,770,138 | -0.22(-0.86%) |
Mar 22, 2002 | 25.50 | 25.50 | 25.14 | 25.15 | 2,987,784 | -0.35(-1.36%) |
Mar 21, 2002 | 25.37 | 25.51 | 25.20 | 25.50 | 5,064,504 | +0.16(+0.65%) |
Mar 20, 2002 | 25.27 | 25.54 | 25.18 | 25.33 | 4,218,072 | -0.04(-0.15%) |
Mar 19, 2002 | 25.27 | 25.40 | 25.27 | 25.37 | 4,483,229 | +0.13(+0.50%) |
Mar 18, 2002 | 25.13 | 25.30 | 24.99 | 25.25 | 4,590,121 | +0.05(+0.19%) |
Mar 15, 2002 | 24.98 | 25.33 | 24.98 | 25.20 | 3,670,149 | +0.10(+0.38%) |
Mar 14, 2002 | 25.13 | 25.15 | 24.88 | 25.10 | 4,268,825 | -0.08(-0.33%) |
Mar 13, 2002 | 25.28 | 25.35 | 25.13 | 25.18 | 4,541,025 | -0.10(-0.38%) |
Mar 12, 2002 | 24.57 | 25.30 | 24.57 | 25.28 | 6,073,344 | +0.18(+0.71%) |
Mar 11, 2002 | 25.03 | 25.22 | 25.01 | 25.10 | 4,919,496 | +0.40(+1.60%) |
Mar 08, 2002 | 25.27 | 25.30 | 24.68 | 24.71 | 4,265,303 | -0.35(-1.41%) |
Mar 07, 2002 | 25.10 | 25.27 | 25.03 | 25.06 | 4,474,529 | +0.13(+0.50%) |
Mar 06, 2002 | 24.52 | 25.05 | 24.50 | 24.93 | 4,336,357 | +0.34(+1.37%) |
Mar 05, 2002 | 24.55 | 24.75 | 24.44 | 24.60 | 4,892,359 | -0.07(-0.27%) |
Mar 04, 2002 | 24.38 | 24.69 | 24.35 | 24.66 | 5,767,378 | +0.24(+0.97%) |
Mar 01, 2002 | 23.85 | 24.43 | 23.83 | 24.43 | 3,547,928 | +0.51(+2.12%) |
Feb 28, 2002 | 23.99 | 24.23 | 23.77 | 23.92 | 4,769,309 | -0.13(-0.52%) |
Feb 27, 2002 | 24.27 | 24.38 | 24.00 | 24.04 | 5,997,733 | +0.04(+0.16%) |
Feb 26, 2002 | 23.88 | 24.14 | 23.85 | 24.01 | 6,061,951 | +0.14(+0.57%) |
Feb 25, 2002 | 23.36 | 23.90 | 23.36 | 23.87 | 4,923,846 | +0.51(+2.19%) |
Feb 22, 2002 | 23.12 | 23.44 | 23.10 | 23.36 | 3,991,860 | +0.43(+1.87%) |
Feb 21, 2002 | 22.89 | 23.17 | 22.89 | 22.93 | 4,593,228 | -0.12(-0.52%) |
Feb 20, 2002 | 23.19 | 23.34 | 22.76 | 23.05 | 3,118,498 | -0.36(-1.55%) |
Feb 19, 2002 | 23.57 | 23.65 | 23.35 | 23.41 | 5,923,365 | -0.15(-0.66%) |
Feb 18, 2002 | 23.44 | 23.73 | 23.44 | 23.57 | 4,791,268 | +0.00(+0.00%) |
Feb 15, 2002 | 23.44 | 23.73 | 23.44 | 23.57 | 124,292 | +0.13(+0.56%) |
Feb 14, 2002 | 23.43 | 23.64 | 23.36 | 23.44 | 7,393,952 | +0.36(+1.57%) |
Feb 13, 2002 | 22.74 | 23.17 | 22.65 | 23.07 | 8,940,358 | +0.53(+2.36%) |
Feb 12, 2002 | 22.66 | 22.72 | 22.50 | 22.54 | 5,162,695 | +0.09(+0.41%) |
Feb 11, 2002 | 22.24 | 22.55 | 22.11 | 22.45 | 3,759,847 | +0.15(+0.67%) |
Feb 08, 2002 | 22.25 | 22.30 | 22.07 | 22.30 | 3,085,768 | +0.14(+0.63%) |
Feb 07, 2002 | 22.06 | 22.25 | 22.00 | 22.16 | 5,532,879 | -0.42(-1.84%) |
Feb 06, 2002 | 22.23 | 22.62 | 22.23 | 22.58 | 3,631,204 | +0.39(+1.76%) |
Feb 05, 2002 | 22.25 | 22.31 | 22.04 | 22.19 | 3,032,943 | -0.26(-1.16%) |
Feb 04, 2002 | 22.71 | 22.71 | 22.38 | 22.45 | 2,800,102 | -0.24(-1.06%) |
Feb 01, 2002 | 22.66 | 22.93 | 22.55 | 22.69 | 6,281,120 | +0.14(+0.60%) |
Jan 31, 2002 | 22.37 | 22.59 | 22.31 | 22.55 | 4,245,209 | +0.30(+1.37%) |
Jan 30, 2002 | 21.82 | 22.25 | 21.77 | 22.25 | 6,871,095 | +0.47(+2.17%) |
Jan 29, 2002 | 22.25 | 22.30 | 21.63 | 21.78 | 4,312,742 | -0.51(-2.27%) |
Jan 28, 2002 | 22.42 | 22.51 | 22.25 | 22.28 | 5,412,316 | +0.20(+0.90%) |
Jan 25, 2002 | 22.04 | 22.12 | 21.97 | 22.09 | 3,258,327 | +0.12(+0.55%) |
Jan 24, 2002 | 22.01 | 22.11 | 21.90 | 21.96 | 6,201,159 | +0.00(+0.00%) |
Jan 23, 2002 | 21.58 | 22.04 | 21.54 | 21.96 | 6,241,761 | +0.80(+3.79%) |
Jan 22, 2002 | 21.46 | 21.46 | 21.12 | 21.16 | 2,807,352 | -0.16(-0.77%) |
Jan 21, 2002 | 21.45 | 21.48 | 21.26 | 21.33 | 5,398,229 | +0.00(+0.00%) |
Jan 18, 2002 | 21.45 | 21.48 | 21.26 | 21.33 | 5,398,229 | -0.32(-1.47%) |
Jan 17, 2002 | 21.77 | 21.79 | 21.55 | 21.65 | 4,195,699 | +0.14(+0.65%) |
Jan 16, 2002 | 21.70 | 21.75 | 21.51 | 21.51 | 4,873,093 | -0.26(-1.18%) |
Jan 15, 2002 | 21.70 | 21.95 | 21.70 | 21.76 | 5,382,071 | +0.30(+1.42%) |
Jan 14, 2002 | 21.67 | 21.72 | 21.46 | 21.46 | 3,830,072 | -0.17(-0.78%) |
Jan 11, 2002 | 21.75 | 21.78 | 21.57 | 21.63 | 3,326,066 | -0.17(-0.78%) |
Jan 10, 2002 | 21.82 | 21.88 | 21.74 | 21.80 | 4,638,802 | -0.66(-2.92%) |