Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 200,026 | +0.00(+0.00%) |
Mar 28, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 472,461 | +0.02(+0.07%) |
Mar 27, 2002 | 22.01 | 22.12 | 21.66 | 22.12 | 430,722 | -0.05(-0.24%) |
Mar 26, 2002 | 21.45 | 22.21 | 21.33 | 22.17 | 433,923 | +0.72(+3.36%) |
Mar 25, 2002 | 21.77 | 21.86 | 21.30 | 21.45 | 400,852 | -0.50(-2.29%) |
Mar 22, 2002 | 21.87 | 22.37 | 21.36 | 21.96 | 1,009,864 | +0.09(+0.41%) |
Mar 21, 2002 | 22.12 | 22.13 | 21.78 | 21.87 | 693,423 | -0.25(-1.15%) |
Mar 20, 2002 | 22.08 | 22.35 | 21.84 | 22.12 | 542,604 | +0.01(+0.03%) |
Mar 19, 2002 | 22.12 | 22.43 | 21.93 | 22.11 | 480,195 | -0.10(-0.44%) |
Mar 18, 2002 | 22.11 | 22.32 | 22.00 | 22.21 | 568,474 | +0.04(+0.20%) |
Mar 15, 2002 | 21.82 | 22.26 | 21.55 | 22.17 | 641,816 | +0.34(+1.58%) |
Mar 14, 2002 | 22.31 | 22.44 | 21.50 | 21.82 | 944,389 | -0.67(-3.00%) |
Mar 13, 2002 | 21.93 | 22.52 | 21.93 | 22.50 | 1,085,074 | -0.24(-1.06%) |
Mar 12, 2002 | 22.42 | 22.86 | 22.41 | 22.74 | 1,204,023 | -0.37(-1.59%) |
Mar 11, 2002 | 22.36 | 23.17 | 22.31 | 23.10 | 1,419,518 | +0.74(+3.32%) |
Mar 08, 2002 | 22.35 | 22.57 | 21.93 | 22.36 | 3,991,586 | +0.43(+1.95%) |
Mar 07, 2002 | 21.76 | 22.30 | 21.56 | 21.93 | 1,193,755 | +0.17(+0.79%) |
Mar 06, 2002 | 20.70 | 21.94 | 20.66 | 21.76 | 1,124,679 | +1.00(+4.84%) |
Mar 05, 2002 | 20.47 | 21.07 | 20.43 | 20.76 | 991,595 | -0.04(-0.18%) |
Mar 04, 2002 | 19.87 | 20.85 | 19.87 | 20.79 | 988,795 | +0.92(+4.64%) |
Mar 01, 2002 | 19.39 | 19.96 | 19.35 | 19.87 | 621,947 | +0.37(+1.88%) |
Feb 28, 2002 | 19.45 | 19.90 | 19.36 | 19.50 | 629,281 | +0.05(+0.27%) |
Feb 27, 2002 | 19.29 | 19.61 | 19.20 | 19.45 | 389,650 | +0.16(+0.86%) |
Feb 26, 2002 | 19.05 | 19.50 | 18.93 | 19.29 | 735,695 | +0.09(+0.47%) |
Feb 25, 2002 | 19.20 | 19.50 | 18.77 | 19.20 | 956,524 | -0.07(-0.35%) |
Feb 22, 2002 | 18.81 | 19.48 | 18.75 | 19.27 | 706,225 | +0.46(+2.43%) |
Feb 21, 2002 | 19.31 | 19.32 | 18.60 | 18.81 | 909,718 | -0.52(-2.68%) |
Feb 20, 2002 | 19.09 | 19.42 | 18.67 | 19.32 | 462,060 | +0.10(+0.51%) |
Feb 19, 2002 | 19.27 | 19.50 | 19.10 | 19.23 | 443,524 | -0.32(-1.61%) |
Feb 18, 2002 | 19.79 | 19.80 | 19.31 | 19.54 | 345,778 | +0.00(+0.00%) |
Feb 15, 2002 | 19.79 | 19.80 | 19.31 | 19.54 | 345,778 | -0.25(-1.25%) |
Feb 14, 2002 | 19.65 | 19.95 | 19.39 | 19.79 | 455,259 | +0.02(+0.08%) |
Feb 13, 2002 | 19.23 | 19.91 | 19.23 | 19.77 | 811,972 | +0.54(+2.81%) |
Feb 12, 2002 | 19.29 | 19.50 | 18.99 | 19.23 | 465,794 | -0.05(-0.27%) |
Feb 11, 2002 | 18.52 | 19.30 | 18.39 | 19.29 | 597,544 | +0.78(+4.21%) |
Feb 08, 2002 | 18.16 | 18.75 | 18.15 | 18.51 | 712,759 | +0.35(+1.94%) |
Feb 07, 2002 | 18.56 | 18.82 | 18.00 | 18.16 | 869,313 | -0.37(-1.98%) |
Feb 06, 2002 | 18.75 | 18.93 | 18.26 | 18.52 | 1,003,464 | -0.22(-1.20%) |
Feb 05, 2002 | 19.15 | 19.95 | 18.49 | 18.75 | 916,652 | -0.22(-1.19%) |
Feb 04, 2002 | 19.31 | 19.63 | 18.71 | 18.97 | 709,425 | -0.53(-2.73%) |
Feb 01, 2002 | 19.50 | 19.67 | 19.20 | 19.50 | 540,603 | -0.16(-0.80%) |
Jan 31, 2002 | 19.05 | 19.68 | 18.75 | 19.66 | 921,720 | +0.65(+3.43%) |
Jan 30, 2002 | 18.64 | 19.23 | 18.49 | 19.01 | 746,763 | +0.22(+1.20%) |
Jan 29, 2002 | 18.93 | 19.12 | 18.56 | 18.79 | 1,114,811 | -0.04(-0.24%) |
Jan 28, 2002 | 18.41 | 18.88 | 18.40 | 18.83 | 525,001 | +0.31(+1.66%) |
Jan 25, 2002 | 18.82 | 18.86 | 18.38 | 18.52 | 1,259,230 | -0.35(-1.87%) |
Jan 24, 2002 | 18.41 | 20.73 | 18.26 | 18.88 | 630,348 | +0.50(+2.73%) |
Jan 23, 2002 | 17.77 | 18.56 | 17.66 | 18.37 | 2,380,576 | +0.01(+0.08%) |
Jan 22, 2002 | 18.19 | 18.49 | 17.62 | 18.36 | 974,927 | +0.23(+1.28%) |
Jan 21, 2002 | 18.26 | 18.30 | 17.62 | 18.13 | 1,257,097 | +0.00(+0.00%) |
Jan 18, 2002 | 18.26 | 18.30 | 17.62 | 18.13 | 1,257,097 | -0.18(-0.98%) |
Jan 17, 2002 | 18.69 | 18.90 | 18.25 | 18.31 | 726,628 | -0.38(-2.05%) |
Jan 16, 2002 | 18.70 | 18.90 | 18.53 | 18.69 | 545,004 | -0.02(-0.08%) |
Jan 15, 2002 | 18.93 | 19.46 | 18.30 | 18.70 | 802,637 | -0.21(-1.11%) |
Jan 14, 2002 | 18.97 | 19.11 | 18.78 | 18.91 | 444,724 | -0.25(-1.29%) |
Jan 11, 2002 | 19.58 | 19.76 | 18.94 | 19.16 | 729,295 | -0.23(-1.16%) |