Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.07 | 21.20 | 20.96 | 21.12 | 1,490,150 | +0.00(+0.00%) |
Mar 28, 2002 | 21.07 | 21.20 | 20.96 | 21.12 | 1,490,150 | +0.27(+1.31%) |
Mar 27, 2002 | 20.99 | 21.01 | 20.54 | 20.85 | 1,214,418 | -0.04(-0.21%) |
Mar 26, 2002 | 21.00 | 21.11 | 20.76 | 20.89 | 1,578,499 | -0.04(-0.17%) |
Mar 25, 2002 | 21.18 | 21.29 | 20.85 | 20.93 | 1,897,849 | -0.24(-1.15%) |
Mar 22, 2002 | 21.13 | 21.25 | 21.11 | 21.17 | 849,892 | -0.11(-0.51%) |
Mar 21, 2002 | 21.17 | 21.30 | 21.05 | 21.28 | 2,191,829 | +0.10(+0.49%) |
Mar 20, 2002 | 21.35 | 21.44 | 21.11 | 21.17 | 1,892,953 | -0.38(-1.75%) |
Mar 19, 2002 | 21.67 | 21.74 | 21.47 | 21.55 | 1,657,725 | +0.07(+0.31%) |
Mar 18, 2002 | 21.38 | 21.56 | 21.30 | 21.48 | 1,740,288 | +0.09(+0.40%) |
Mar 15, 2002 | 21.37 | 21.46 | 21.30 | 21.40 | 2,541,667 | -0.29(-1.35%) |
Mar 14, 2002 | 21.49 | 21.74 | 21.45 | 21.69 | 2,455,098 | -0.24(-1.11%) |
Mar 13, 2002 | 21.74 | 22.08 | 21.74 | 21.93 | 1,415,598 | +0.06(+0.29%) |
Mar 12, 2002 | 21.64 | 21.96 | 21.60 | 21.87 | 1,174,361 | +0.01(+0.04%) |
Mar 11, 2002 | 21.96 | 22.05 | 21.47 | 21.86 | 1,783,462 | -0.04(-0.16%) |
Mar 08, 2002 | 21.95 | 22.02 | 21.80 | 21.90 | 2,324,242 | +0.35(+1.61%) |
Mar 07, 2002 | 21.77 | 21.83 | 21.48 | 21.55 | 2,359,181 | +0.00(+0.02%) |
Mar 06, 2002 | 21.48 | 21.60 | 21.43 | 21.55 | 3,618,554 | -0.19(-0.89%) |
Mar 05, 2002 | 21.78 | 21.86 | 21.70 | 21.74 | 1,551,349 | -0.40(-1.81%) |
Mar 04, 2002 | 21.86 | 22.29 | 21.80 | 22.14 | 2,279,288 | -0.43(-1.91%) |
Mar 01, 2002 | 21.79 | 22.57 | 21.73 | 22.57 | 2,437,294 | +0.58(+2.62%) |
Feb 28, 2002 | 22.06 | 22.23 | 21.91 | 22.00 | 1,896,291 | -0.31(-1.41%) |
Feb 27, 2002 | 22.27 | 22.49 | 22.26 | 22.31 | 1,075,774 | +0.00(+0.00%) |
Feb 26, 2002 | 22.31 | 22.37 | 22.15 | 22.31 | 621,786 | -0.11(-0.50%) |
Feb 25, 2002 | 22.27 | 22.54 | 22.23 | 22.42 | 1,417,601 | -0.03(-0.14%) |
Feb 22, 2002 | 22.32 | 22.47 | 22.25 | 22.45 | 825,190 | +0.07(+0.32%) |
Feb 21, 2002 | 22.41 | 22.61 | 22.37 | 22.38 | 1,111,381 | -0.18(-0.80%) |
Feb 20, 2002 | 22.67 | 22.67 | 22.25 | 22.56 | 1,365,970 | +0.05(+0.22%) |
Feb 19, 2002 | 22.45 | 22.64 | 22.33 | 22.51 | 1,233,557 | -0.02(-0.10%) |
Feb 18, 2002 | 22.78 | 22.78 | 22.46 | 22.53 | 2,027,814 | +0.00(+0.00%) |
Feb 15, 2002 | 22.78 | 22.78 | 22.46 | 22.53 | 2,027,814 | +0.04(+0.20%) |
Feb 14, 2002 | 22.89 | 22.95 | 22.49 | 22.49 | 2,904,190 | +0.15(+0.68%) |
Feb 13, 2002 | 22.38 | 22.53 | 22.24 | 22.34 | 2,359,404 | -0.09(-0.42%) |
Feb 12, 2002 | 22.47 | 22.55 | 22.34 | 22.43 | 2,008,676 | +0.40(+1.84%) |
Feb 11, 2002 | 21.76 | 22.05 | 21.75 | 22.03 | 1,381,103 | +0.41(+1.91%) |
Feb 08, 2002 | 21.48 | 21.66 | 21.37 | 21.61 | 1,363,077 | +0.27(+1.26%) |
Feb 07, 2002 | 21.26 | 21.46 | 21.26 | 21.34 | 1,205,517 | +0.00(+0.00%) |
Feb 06, 2002 | 21.51 | 21.58 | 21.28 | 21.34 | 1,922,774 | -0.09(-0.40%) |
Feb 05, 2002 | 21.32 | 21.56 | 21.18 | 21.43 | 1,256,034 | -0.19(-0.87%) |
Feb 04, 2002 | 21.69 | 21.74 | 21.55 | 21.62 | 2,125,733 | +0.27(+1.28%) |
Feb 01, 2002 | 21.39 | 21.39 | 21.07 | 21.34 | 1,598,083 | -0.32(-1.49%) |
Jan 31, 2002 | 21.50 | 21.68 | 21.30 | 21.67 | 951,150 | +0.07(+0.31%) |
Jan 30, 2002 | 21.37 | 21.61 | 21.22 | 21.60 | 1,701,788 | +0.14(+0.67%) |
Jan 29, 2002 | 21.72 | 21.85 | 21.38 | 21.46 | 998,106 | -0.19(-0.89%) |
Jan 28, 2002 | 21.71 | 21.79 | 21.53 | 21.65 | 1,357,291 | -0.12(-0.54%) |
Jan 25, 2002 | 21.57 | 21.86 | 21.55 | 21.77 | 2,955,375 | -0.67(-2.97%) |
Jan 24, 2002 | 22.55 | 22.68 | 22.37 | 22.43 | 2,490,704 | -0.43(-1.87%) |
Jan 23, 2002 | 22.52 | 22.86 | 22.49 | 22.86 | 3,142,534 | +0.63(+2.85%) |
Jan 22, 2002 | 22.33 | 22.44 | 22.20 | 22.22 | 2,816,063 | +0.38(+1.75%) |
Jan 21, 2002 | 21.66 | 21.96 | 21.61 | 21.84 | 2,764,655 | +0.00(+0.00%) |
Jan 18, 2002 | 21.66 | 21.96 | 21.61 | 21.84 | 2,764,655 | +0.50(+2.34%) |
Jan 17, 2002 | 21.83 | 21.89 | 21.13 | 21.34 | 7,045,499 | -0.45(-2.08%) |
Jan 16, 2002 | 21.93 | 22.41 | 21.80 | 21.80 | 1,501,277 | -0.36(-1.60%) |
Jan 15, 2002 | 22.11 | 22.26 | 22.05 | 22.15 | 1,225,991 | +0.05(+0.22%) |
Jan 14, 2002 | 22.26 | 22.38 | 22.02 | 22.10 | 1,819,736 | -0.30(-1.32%) |
Jan 11, 2002 | 22.60 | 22.60 | 22.31 | 22.40 | 1,771,222 | -0.23(-1.03%) |