Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.97 | 23.11 | 22.85 | 23.02 | 1,367,034 | +0.00(+0.00%) |
Mar 28, 2002 | 22.97 | 23.11 | 22.85 | 23.02 | 1,367,034 | +0.30(+1.31%) |
Mar 27, 2002 | 22.88 | 22.90 | 22.39 | 22.72 | 1,114,083 | -0.05(-0.22%) |
Mar 26, 2002 | 22.89 | 23.01 | 22.63 | 22.77 | 1,448,084 | -0.04(-0.17%) |
Mar 25, 2002 | 23.09 | 23.21 | 22.73 | 22.81 | 1,741,049 | -0.26(-1.15%) |
Mar 22, 2002 | 23.04 | 23.17 | 23.02 | 23.08 | 779,674 | -0.12(-0.51%) |
Mar 21, 2002 | 23.08 | 23.22 | 22.95 | 23.19 | 2,010,740 | +0.11(+0.49%) |
Mar 20, 2002 | 23.27 | 23.37 | 23.01 | 23.08 | 1,736,557 | -0.41(-1.75%) |
Mar 19, 2002 | 23.62 | 23.70 | 23.41 | 23.49 | 1,520,764 | +0.07(+0.31%) |
Mar 18, 2002 | 23.31 | 23.50 | 23.22 | 23.42 | 1,596,506 | +0.09(+0.40%) |
Mar 15, 2002 | 23.29 | 23.39 | 23.22 | 23.33 | 2,331,675 | -0.32(-1.35%) |
Mar 14, 2002 | 23.43 | 23.69 | 23.38 | 23.64 | 2,252,258 | -0.26(-1.11%) |
Mar 13, 2002 | 23.70 | 24.07 | 23.70 | 23.91 | 1,298,641 | +0.07(+0.29%) |
Mar 12, 2002 | 23.58 | 23.93 | 23.55 | 23.84 | 1,077,335 | +0.01(+0.04%) |
Mar 11, 2002 | 23.94 | 24.04 | 23.40 | 23.83 | 1,636,112 | -0.04(-0.16%) |
Mar 08, 2002 | 23.93 | 24.00 | 23.77 | 23.87 | 2,132,213 | +0.38(+1.61%) |
Mar 07, 2002 | 23.73 | 23.80 | 23.42 | 23.49 | 2,164,266 | +0.00(+0.02%) |
Mar 06, 2002 | 23.41 | 23.54 | 23.36 | 23.49 | 3,319,589 | -0.21(-0.89%) |
Mar 05, 2002 | 23.74 | 23.83 | 23.66 | 23.70 | 1,423,177 | -0.44(-1.81%) |
Mar 04, 2002 | 23.83 | 24.30 | 23.76 | 24.13 | 2,090,974 | -0.47(-1.91%) |
Mar 01, 2002 | 23.76 | 24.60 | 23.69 | 24.60 | 2,235,925 | +0.63(+2.61%) |
Feb 28, 2002 | 24.05 | 24.23 | 23.88 | 23.98 | 1,739,620 | -0.34(-1.41%) |
Feb 27, 2002 | 24.28 | 24.51 | 24.26 | 24.32 | 986,894 | +0.00(+0.00%) |
Feb 26, 2002 | 24.32 | 24.39 | 24.14 | 24.32 | 570,414 | -0.12(-0.50%) |
Feb 25, 2002 | 24.28 | 24.57 | 24.23 | 24.44 | 1,300,478 | -0.03(-0.14%) |
Feb 22, 2002 | 24.33 | 24.49 | 24.25 | 24.48 | 757,013 | +0.08(+0.32%) |
Feb 21, 2002 | 24.43 | 24.64 | 24.38 | 24.40 | 1,019,559 | -0.20(-0.80%) |
Feb 20, 2002 | 24.72 | 24.72 | 24.25 | 24.59 | 1,253,114 | +0.05(+0.22%) |
Feb 19, 2002 | 24.47 | 24.68 | 24.34 | 24.54 | 1,131,641 | -0.02(-0.10%) |
Feb 18, 2002 | 24.83 | 24.83 | 24.48 | 24.56 | 1,860,276 | +0.00(+0.00%) |
Feb 15, 2002 | 24.83 | 24.83 | 24.48 | 24.56 | 1,860,276 | +0.05(+0.20%) |
Feb 14, 2002 | 24.96 | 25.02 | 24.52 | 24.52 | 2,664,246 | +0.17(+0.68%) |
Feb 13, 2002 | 24.39 | 24.56 | 24.25 | 24.35 | 2,164,470 | -0.10(-0.42%) |
Feb 12, 2002 | 24.49 | 24.58 | 24.35 | 24.45 | 1,842,719 | +0.44(+1.84%) |
Feb 11, 2002 | 23.72 | 24.04 | 23.71 | 24.01 | 1,266,997 | +0.45(+1.91%) |
Feb 08, 2002 | 23.41 | 23.61 | 23.29 | 23.56 | 1,250,460 | +0.29(+1.26%) |
Feb 07, 2002 | 23.18 | 23.39 | 23.17 | 23.27 | 1,105,917 | +0.00(+0.00%) |
Feb 06, 2002 | 23.45 | 23.53 | 23.19 | 23.27 | 1,763,914 | -0.09(-0.40%) |
Feb 05, 2002 | 23.24 | 23.50 | 23.09 | 23.36 | 1,152,261 | -0.21(-0.87%) |
Feb 04, 2002 | 23.64 | 23.69 | 23.49 | 23.57 | 1,950,105 | +0.30(+1.28%) |
Feb 01, 2002 | 23.32 | 23.32 | 22.97 | 23.27 | 1,466,050 | -0.35(-1.49%) |
Jan 31, 2002 | 23.43 | 23.63 | 23.22 | 23.62 | 872,566 | +0.07(+0.31%) |
Jan 30, 2002 | 23.29 | 23.56 | 23.13 | 23.55 | 1,561,187 | +0.16(+0.67%) |
Jan 29, 2002 | 23.67 | 23.82 | 23.31 | 23.39 | 915,643 | -0.21(-0.89%) |
Jan 28, 2002 | 23.67 | 23.76 | 23.47 | 23.60 | 1,245,152 | -0.13(-0.54%) |
Jan 25, 2002 | 23.51 | 23.82 | 23.49 | 23.73 | 2,711,202 | -0.72(-2.96%) |
Jan 24, 2002 | 24.58 | 24.73 | 24.39 | 24.45 | 2,284,923 | -0.47(-1.87%) |
Jan 23, 2002 | 24.54 | 24.92 | 24.52 | 24.92 | 2,882,898 | +0.69(+2.85%) |
Jan 22, 2002 | 24.34 | 24.46 | 24.20 | 24.23 | 2,583,400 | +0.42(+1.75%) |
Jan 21, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,536,240 | +0.00(+0.00%) |
Jan 18, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,536,240 | +0.54(+2.34%) |
Jan 17, 2002 | 23.80 | 23.86 | 23.03 | 23.27 | 6,463,400 | -0.49(-2.08%) |
Jan 16, 2002 | 23.90 | 24.43 | 23.76 | 23.76 | 1,377,241 | -0.39(-1.60%) |
Jan 15, 2002 | 24.10 | 24.27 | 24.03 | 24.15 | 1,124,699 | +0.05(+0.22%) |
Jan 14, 2002 | 24.27 | 24.39 | 24.00 | 24.09 | 1,669,390 | -0.32(-1.32%) |
Jan 11, 2002 | 24.64 | 24.64 | 24.32 | 24.42 | 1,624,884 | -0.25(-1.03%) |
Jan 10, 2002 | 24.54 | 24.76 | 24.46 | 24.67 | 1,673,473 | +0.27(+1.10%) |