Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,008,527 | +0.00(+0.00%) |
Mar 28, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,005,757 | +0.27(+0.99%) |
Mar 27, 2002 | 26.64 | 27.16 | 26.64 | 27.00 | 2,259,957 | +0.45(+1.71%) |
Mar 26, 2002 | 26.35 | 27.07 | 26.32 | 26.54 | 3,013,968 | +0.26(+0.99%) |
Mar 25, 2002 | 26.53 | 26.76 | 26.28 | 26.28 | 1,821,790 | -0.38(-1.41%) |
Mar 22, 2002 | 26.68 | 26.85 | 26.49 | 26.66 | 1,876,509 | -0.02(-0.08%) |
Mar 21, 2002 | 26.56 | 26.89 | 26.36 | 26.68 | 2,976,566 | +0.14(+0.54%) |
Mar 20, 2002 | 27.24 | 27.24 | 26.54 | 26.54 | 3,417,226 | -0.71(-2.60%) |
Mar 19, 2002 | 27.32 | 27.43 | 27.17 | 27.24 | 3,624,742 | +0.23(+0.86%) |
Mar 18, 2002 | 27.07 | 27.33 | 26.82 | 27.01 | 2,229,342 | -0.12(-0.43%) |
Mar 15, 2002 | 27.07 | 27.27 | 26.88 | 27.13 | 3,558,663 | +0.27(+0.99%) |
Mar 14, 2002 | 26.56 | 27.27 | 26.51 | 26.86 | 2,454,035 | +0.27(+1.03%) |
Mar 13, 2002 | 26.60 | 26.71 | 26.43 | 26.59 | 2,134,865 | -0.07(-0.27%) |
Mar 12, 2002 | 26.64 | 26.71 | 26.14 | 26.66 | 2,715,301 | -0.06(-0.22%) |
Mar 11, 2002 | 26.20 | 26.79 | 26.20 | 26.72 | 3,176,878 | +0.35(+1.34%) |
Mar 08, 2002 | 26.38 | 26.60 | 26.06 | 26.36 | 3,314,022 | +0.43(+1.64%) |
Mar 07, 2002 | 26.75 | 26.79 | 25.68 | 25.94 | 3,000,947 | -0.58(-2.18%) |
Mar 06, 2002 | 26.09 | 26.71 | 26.03 | 26.51 | 2,443,369 | +0.30(+1.13%) |
Mar 05, 2002 | 26.20 | 26.72 | 26.12 | 26.22 | 2,853,829 | +0.09(+0.36%) |
Mar 04, 2002 | 26.53 | 26.64 | 26.06 | 26.12 | 3,311,113 | +0.38(+1.46%) |
Mar 01, 2002 | 25.28 | 25.87 | 25.19 | 25.75 | 2,196,511 | +0.47(+1.86%) |
Feb 28, 2002 | 25.48 | 26.10 | 25.27 | 25.28 | 2,625,534 | -0.25(-0.99%) |
Feb 27, 2002 | 25.30 | 25.81 | 25.18 | 25.53 | 2,135,835 | +0.26(+1.03%) |
Feb 26, 2002 | 25.37 | 25.47 | 25.10 | 25.27 | 2,000,908 | +0.11(+0.43%) |
Feb 25, 2002 | 24.76 | 25.27 | 24.76 | 25.16 | 2,381,446 | +0.48(+1.96%) |
Feb 22, 2002 | 24.44 | 24.77 | 24.25 | 24.68 | 2,016,146 | +0.30(+1.21%) |
Feb 21, 2002 | 24.70 | 24.88 | 24.38 | 24.38 | 1,684,786 | -0.49(-1.97%) |
Feb 20, 2002 | 24.18 | 24.95 | 24.01 | 24.88 | 3,010,090 | +0.84(+3.48%) |
Feb 19, 2002 | 24.18 | 24.54 | 24.00 | 24.04 | 2,403,611 | -0.51(-2.06%) |
Feb 18, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | +0.00(+0.00%) |
Feb 15, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | -0.81(-3.19%) |
Feb 14, 2002 | 25.40 | 25.45 | 24.88 | 25.35 | 2,254,139 | +0.12(+0.46%) |
Feb 13, 2002 | 24.54 | 25.34 | 24.50 | 25.24 | 3,997,661 | +0.87(+3.55%) |
Feb 12, 2002 | 24.54 | 24.73 | 24.33 | 24.37 | 1,715,400 | -0.10(-0.41%) |
Feb 11, 2002 | 24.40 | 24.72 | 24.23 | 24.47 | 2,240,701 | +0.12(+0.50%) |
Feb 08, 2002 | 24.10 | 24.46 | 24.10 | 24.35 | 3,990,457 | +0.25(+1.02%) |
Feb 07, 2002 | 23.82 | 24.54 | 23.65 | 24.10 | 5,621,494 | +0.86(+3.70%) |
Feb 06, 2002 | 23.10 | 23.66 | 22.40 | 23.24 | 6,951,370 | -0.47(-1.98%) |
Feb 05, 2002 | 23.45 | 24.29 | 23.32 | 23.71 | 3,300,169 | +0.25(+1.08%) |
Feb 04, 2002 | 23.71 | 23.74 | 23.35 | 23.46 | 3,066,609 | -0.14(-0.61%) |
Feb 01, 2002 | 23.57 | 23.76 | 23.32 | 23.61 | 3,080,047 | +0.32(+1.36%) |
Jan 31, 2002 | 23.33 | 23.40 | 22.98 | 23.29 | 4,461,455 | -0.04(-0.19%) |
Jan 30, 2002 | 22.99 | 23.46 | 22.76 | 23.33 | 3,077,138 | +0.55(+2.41%) |
Jan 29, 2002 | 23.42 | 23.66 | 22.67 | 22.78 | 3,710,768 | -0.43(-1.87%) |
Jan 28, 2002 | 23.53 | 23.58 | 23.17 | 23.22 | 2,426,330 | -0.17(-0.74%) |
Jan 25, 2002 | 23.25 | 23.57 | 23.19 | 23.39 | 4,267,515 | +0.29(+1.25%) |
Jan 24, 2002 | 22.88 | 23.31 | 22.81 | 23.10 | 3,694,560 | +0.09(+0.41%) |
Jan 23, 2002 | 23.01 | 23.08 | 22.80 | 23.01 | 2,692,305 | +0.11(+0.47%) |
Jan 22, 2002 | 22.96 | 23.18 | 22.67 | 22.90 | 2,754,227 | -0.17(-0.72%) |
Jan 21, 2002 | 23.13 | 23.36 | 22.88 | 23.06 | 3,459,477 | +0.00(+0.00%) |
Jan 18, 2002 | 23.13 | 23.36 | 22.88 | 23.06 | 3,459,477 | -0.28(-1.21%) |
Jan 17, 2002 | 23.46 | 23.63 | 23.10 | 23.35 | 2,544,910 | +0.03(+0.12%) |
Jan 16, 2002 | 23.89 | 23.99 | 23.32 | 23.32 | 2,543,386 | -0.52(-2.18%) |
Jan 15, 2002 | 23.63 | 24.10 | 23.46 | 23.84 | 3,134,627 | +0.48(+2.07%) |
Jan 14, 2002 | 23.28 | 23.46 | 23.18 | 23.35 | 2,769,327 | +0.07(+0.31%) |
Jan 11, 2002 | 23.42 | 23.52 | 23.21 | 23.28 | 2,211,887 | -0.17(-0.71%) |