Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.15 | 25.55 | 25.04 | 25.40 | 2,156,020 | +0.00(+0.00%) |
Mar 28, 2002 | 25.15 | 25.55 | 25.04 | 25.40 | 2,153,046 | +0.25(+0.99%) |
Mar 27, 2002 | 24.81 | 25.30 | 24.81 | 25.15 | 2,425,913 | +0.42(+1.71%) |
Mar 26, 2002 | 24.55 | 25.22 | 24.52 | 24.73 | 3,235,294 | +0.24(+0.99%) |
Mar 25, 2002 | 24.71 | 24.93 | 24.48 | 24.49 | 1,955,570 | -0.35(-1.41%) |
Mar 22, 2002 | 24.86 | 25.02 | 24.68 | 24.84 | 2,014,307 | -0.02(-0.08%) |
Mar 21, 2002 | 24.75 | 25.05 | 24.56 | 24.86 | 3,195,144 | +0.13(+0.54%) |
Mar 20, 2002 | 25.38 | 25.38 | 24.72 | 24.72 | 3,668,163 | -0.66(-2.60%) |
Mar 19, 2002 | 25.45 | 25.55 | 25.31 | 25.38 | 3,890,918 | +0.22(+0.86%) |
Mar 18, 2002 | 25.22 | 25.46 | 24.98 | 25.16 | 2,393,050 | -0.11(-0.43%) |
Mar 15, 2002 | 25.22 | 25.41 | 25.04 | 25.27 | 3,819,987 | +0.25(+0.99%) |
Mar 14, 2002 | 24.75 | 25.41 | 24.69 | 25.02 | 2,634,243 | +0.26(+1.03%) |
Mar 13, 2002 | 24.78 | 24.88 | 24.63 | 24.77 | 2,291,635 | -0.07(-0.27%) |
Mar 12, 2002 | 24.81 | 24.88 | 24.35 | 24.84 | 2,914,694 | -0.05(-0.22%) |
Mar 11, 2002 | 24.41 | 24.96 | 24.40 | 24.89 | 3,410,166 | +0.33(+1.34%) |
Mar 08, 2002 | 24.58 | 24.78 | 24.28 | 24.56 | 3,557,381 | +0.40(+1.64%) |
Mar 07, 2002 | 24.92 | 24.96 | 23.92 | 24.16 | 3,221,316 | -0.54(-2.18%) |
Mar 06, 2002 | 24.30 | 24.88 | 24.25 | 24.70 | 2,622,793 | +0.28(+1.13%) |
Mar 05, 2002 | 24.41 | 24.89 | 24.33 | 24.42 | 3,063,395 | +0.09(+0.36%) |
Mar 04, 2002 | 24.71 | 24.82 | 24.28 | 24.34 | 3,554,258 | +0.35(+1.46%) |
Mar 01, 2002 | 23.55 | 24.10 | 23.47 | 23.99 | 2,357,807 | +0.44(+1.86%) |
Feb 28, 2002 | 23.74 | 24.31 | 23.54 | 23.55 | 2,818,335 | -0.24(-0.99%) |
Feb 27, 2002 | 23.57 | 24.04 | 23.46 | 23.79 | 2,292,676 | +0.24(+1.03%) |
Feb 26, 2002 | 23.64 | 23.73 | 23.38 | 23.54 | 2,147,841 | +0.10(+0.43%) |
Feb 25, 2002 | 23.07 | 23.54 | 23.07 | 23.44 | 2,556,324 | +0.45(+1.96%) |
Feb 22, 2002 | 22.77 | 23.07 | 22.60 | 22.99 | 2,164,198 | +0.28(+1.21%) |
Feb 21, 2002 | 23.01 | 23.18 | 22.72 | 22.72 | 1,808,505 | -0.46(-1.97%) |
Feb 20, 2002 | 22.53 | 23.24 | 22.37 | 23.17 | 3,231,130 | +0.78(+3.48%) |
Feb 19, 2002 | 22.53 | 22.86 | 22.35 | 22.39 | 2,580,116 | -0.47(-2.06%) |
Feb 18, 2002 | 23.62 | 23.62 | 22.57 | 22.86 | 4,940,600 | +0.00(+0.00%) |
Feb 15, 2002 | 23.62 | 23.62 | 22.57 | 22.86 | 4,940,600 | -0.75(-3.19%) |
Feb 14, 2002 | 23.66 | 23.71 | 23.17 | 23.62 | 2,419,667 | +0.11(+0.46%) |
Feb 13, 2002 | 22.86 | 23.60 | 22.82 | 23.51 | 4,291,222 | +0.81(+3.55%) |
Feb 12, 2002 | 22.86 | 23.04 | 22.66 | 22.70 | 1,841,368 | -0.09(-0.41%) |
Feb 11, 2002 | 22.73 | 23.03 | 22.58 | 22.80 | 2,405,243 | +0.11(+0.50%) |
Feb 08, 2002 | 22.45 | 22.79 | 22.45 | 22.68 | 4,283,489 | +0.23(+1.02%) |
Feb 07, 2002 | 22.19 | 22.86 | 22.03 | 22.45 | 6,034,298 | +0.80(+3.70%) |
Feb 06, 2002 | 21.52 | 22.04 | 20.87 | 21.65 | 7,461,831 | -0.44(-1.98%) |
Feb 05, 2002 | 21.85 | 22.63 | 21.72 | 22.09 | 3,542,511 | +0.24(+1.08%) |
Feb 04, 2002 | 22.09 | 22.11 | 21.75 | 21.86 | 3,291,800 | -0.13(-0.61%) |
Feb 01, 2002 | 21.96 | 22.14 | 21.72 | 21.99 | 3,306,224 | +0.30(+1.36%) |
Jan 31, 2002 | 21.73 | 21.80 | 21.41 | 21.69 | 4,789,074 | -0.04(-0.19%) |
Jan 30, 2002 | 21.42 | 21.86 | 21.20 | 21.73 | 3,303,101 | +0.51(+2.41%) |
Jan 29, 2002 | 21.82 | 22.04 | 21.12 | 21.22 | 3,983,261 | -0.40(-1.87%) |
Jan 28, 2002 | 21.92 | 21.97 | 21.59 | 21.63 | 2,604,503 | -0.16(-0.74%) |
Jan 25, 2002 | 21.66 | 21.96 | 21.61 | 21.79 | 4,580,892 | +0.27(+1.25%) |
Jan 24, 2002 | 21.32 | 21.71 | 21.25 | 21.52 | 3,965,863 | +0.09(+0.41%) |
Jan 23, 2002 | 21.43 | 21.50 | 21.24 | 21.43 | 2,890,009 | +0.10(+0.47%) |
Jan 22, 2002 | 21.39 | 21.59 | 21.12 | 21.33 | 2,956,479 | -0.15(-0.72%) |
Jan 21, 2002 | 21.55 | 21.76 | 21.32 | 21.49 | 3,713,517 | +0.00(+0.00%) |
Jan 18, 2002 | 21.55 | 21.76 | 21.32 | 21.49 | 3,713,517 | -0.26(-1.21%) |
Jan 17, 2002 | 21.86 | 22.01 | 21.52 | 21.75 | 2,731,791 | +0.03(+0.12%) |
Jan 16, 2002 | 22.26 | 22.35 | 21.72 | 21.72 | 2,730,155 | -0.48(-2.18%) |
Jan 15, 2002 | 22.02 | 22.45 | 21.86 | 22.21 | 3,364,812 | +0.45(+2.07%) |
Jan 14, 2002 | 21.69 | 21.86 | 21.59 | 21.75 | 2,972,687 | +0.07(+0.31%) |
Jan 11, 2002 | 21.82 | 21.91 | 21.62 | 21.69 | 2,374,313 | -0.15(-0.71%) |