Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.24 | 23.64 | 23.05 | 23.31 | 341,166 | +0.00(+0.00%) |
Mar 28, 2002 | 23.24 | 23.64 | 23.05 | 23.31 | 341,166 | +0.20(+0.89%) |
Mar 27, 2002 | 22.98 | 23.34 | 22.91 | 23.11 | 325,930 | +0.32(+1.39%) |
Mar 26, 2002 | 23.24 | 23.29 | 22.79 | 22.79 | 486,259 | -0.42(-1.80%) |
Mar 25, 2002 | 23.46 | 23.57 | 23.15 | 23.21 | 437,738 | -0.26(-1.09%) |
Mar 22, 2002 | 23.51 | 23.75 | 23.30 | 23.46 | 452,154 | -0.17(-0.72%) |
Mar 21, 2002 | 23.89 | 23.95 | 23.26 | 23.64 | 924,935 | -0.26(-1.11%) |
Mar 20, 2002 | 23.72 | 23.92 | 23.64 | 23.90 | 613,068 | +0.25(+1.05%) |
Mar 19, 2002 | 23.21 | 23.85 | 23.17 | 23.65 | 629,359 | +0.44(+1.91%) |
Mar 18, 2002 | 23.20 | 23.25 | 23.04 | 23.21 | 329,681 | +0.00(+0.00%) |
Mar 15, 2002 | 22.82 | 23.23 | 22.82 | 23.21 | 652,916 | +0.47(+2.06%) |
Mar 14, 2002 | 22.84 | 23.04 | 22.69 | 22.74 | 515,676 | -0.22(-0.97%) |
Mar 13, 2002 | 22.82 | 23.03 | 22.79 | 22.96 | 235,687 | -0.08(-0.33%) |
Mar 12, 2002 | 22.74 | 23.06 | 22.72 | 23.04 | 449,341 | -0.09(-0.37%) |
Mar 11, 2002 | 23.56 | 23.56 | 22.99 | 23.12 | 518,254 | -0.36(-1.53%) |
Mar 08, 2002 | 23.47 | 24.10 | 23.41 | 23.48 | 870,789 | +0.05(+0.22%) |
Mar 07, 2002 | 23.68 | 23.68 | 23.13 | 23.43 | 667,800 | -0.16(-0.69%) |
Mar 06, 2002 | 23.17 | 23.63 | 22.87 | 23.59 | 1,120,892 | +0.39(+1.69%) |
Mar 05, 2002 | 23.68 | 23.68 | 23.10 | 23.20 | 686,435 | -0.52(-2.19%) |
Mar 04, 2002 | 23.00 | 23.72 | 22.82 | 23.72 | 1,173,515 | +0.47(+2.02%) |
Mar 01, 2002 | 23.04 | 23.29 | 22.91 | 23.25 | 837,856 | +0.22(+0.96%) |
Feb 28, 2002 | 22.95 | 23.04 | 22.82 | 23.03 | 606,857 | +0.09(+0.37%) |
Feb 27, 2002 | 22.78 | 23.00 | 22.61 | 22.94 | 561,501 | +0.21(+0.94%) |
Feb 26, 2002 | 22.78 | 22.82 | 22.33 | 22.73 | 718,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.70 | 22.82 | 22.45 | 22.62 | 1,027,250 | -0.09(-0.38%) |
Feb 22, 2002 | 22.53 | 22.73 | 22.33 | 22.70 | 534,311 | -0.04(-0.19%) |
Feb 21, 2002 | 22.87 | 23.30 | 22.72 | 22.75 | 1,112,806 | -0.18(-0.78%) |
Feb 20, 2002 | 22.36 | 22.93 | 22.36 | 22.93 | 1,151,013 | +0.74(+3.35%) |
Feb 19, 2002 | 21.80 | 22.51 | 21.80 | 22.18 | 905,832 | -0.10(-0.46%) |
Feb 18, 2002 | 22.06 | 22.34 | 21.88 | 22.29 | 478,875 | +0.00(+0.00%) |
Feb 15, 2002 | 22.06 | 22.34 | 21.88 | 22.29 | 478,875 | +0.05(+0.23%) |
Feb 14, 2002 | 21.66 | 22.36 | 21.66 | 22.24 | 999,357 | +0.58(+2.68%) |
Feb 13, 2002 | 21.59 | 21.80 | 21.48 | 21.66 | 573,221 | +0.07(+0.32%) |
Feb 12, 2002 | 21.75 | 21.84 | 21.45 | 21.59 | 1,491,007 | -0.16(-0.75%) |
Feb 11, 2002 | 20.73 | 21.84 | 20.69 | 21.75 | 1,062,058 | +1.17(+5.68%) |
Feb 08, 2002 | 20.20 | 20.67 | 20.15 | 20.58 | 568,650 | +0.38(+1.86%) |
Feb 07, 2002 | 20.56 | 20.66 | 20.15 | 20.20 | 2,273,663 | -0.36(-1.74%) |
Feb 06, 2002 | 20.91 | 21.18 | 20.48 | 20.56 | 862,820 | -0.35(-1.67%) |
Feb 05, 2002 | 20.84 | 21.25 | 20.71 | 20.91 | 760,739 | +0.09(+0.41%) |
Feb 04, 2002 | 20.99 | 20.99 | 20.69 | 20.83 | 729,564 | -0.07(-0.33%) |
Feb 01, 2002 | 20.99 | 21.08 | 20.77 | 20.90 | 1,015,061 | -0.09(-0.45%) |
Jan 31, 2002 | 20.58 | 21.08 | 20.35 | 20.99 | 1,281,221 | +0.68(+3.36%) |
Jan 30, 2002 | 20.48 | 20.73 | 19.87 | 20.31 | 58,599 | -0.52(-2.50%) |
Jan 29, 2002 | 21.08 | 21.27 | 20.57 | 20.83 | 900,909 | -0.22(-1.05%) |
Jan 28, 2002 | 20.82 | 21.11 | 20.73 | 21.05 | 525,052 | +0.24(+1.15%) |
Jan 25, 2002 | 20.73 | 20.99 | 20.71 | 20.81 | 277,996 | -0.16(-0.77%) |
Jan 24, 2002 | 20.43 | 21.20 | 20.42 | 20.97 | 639,673 | +0.33(+1.61%) |
Jan 23, 2002 | 20.05 | 20.67 | 19.88 | 20.64 | 515,207 | +0.57(+2.85%) |
Jan 22, 2002 | 19.91 | 20.18 | 19.91 | 20.07 | 526,575 | +0.16(+0.81%) |
Jan 21, 2002 | 19.80 | 20.16 | 19.67 | 19.91 | 257,486 | +0.00(+0.00%) |
Jan 18, 2002 | 19.80 | 20.16 | 19.67 | 19.91 | 245,766 | -0.14(-0.72%) |
Jan 17, 2002 | 19.64 | 20.38 | 19.62 | 20.05 | 273,308 | +0.42(+2.13%) |
Jan 16, 2002 | 19.74 | 19.99 | 19.63 | 19.63 | 757,575 | -0.09(-0.43%) |
Jan 15, 2002 | 19.64 | 19.83 | 19.48 | 19.72 | 364,489 | +0.08(+0.39%) |
Jan 14, 2002 | 19.50 | 19.88 | 19.42 | 19.64 | 309,757 | +0.01(+0.04%) |
Jan 11, 2002 | 19.97 | 20.11 | 19.62 | 19.63 | 540,756 | -0.37(-1.83%) |