Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.32 | 25.54 | 25.30 | 25.34 | 4,721,518 | +0.00(+0.00%) |
Mar 28, 2002 | 25.32 | 25.54 | 25.30 | 25.34 | 4,721,518 | +0.10(+0.40%) |
Mar 27, 2002 | 24.96 | 25.24 | 24.93 | 25.24 | 3,637,176 | +0.49(+1.99%) |
Mar 26, 2002 | 24.67 | 24.96 | 24.55 | 24.75 | 4,423,711 | +0.10(+0.41%) |
Mar 25, 2002 | 24.86 | 24.91 | 24.61 | 24.65 | 4,825,886 | -0.21(-0.86%) |
Mar 22, 2002 | 25.21 | 25.21 | 24.85 | 24.86 | 3,022,702 | -0.34(-1.36%) |
Mar 21, 2002 | 25.07 | 25.22 | 24.91 | 25.20 | 5,123,692 | +0.16(+0.65%) |
Mar 20, 2002 | 24.98 | 25.24 | 24.89 | 25.04 | 4,267,368 | -0.04(-0.15%) |
Mar 19, 2002 | 24.98 | 25.10 | 24.98 | 25.08 | 4,535,625 | +0.12(+0.50%) |
Mar 18, 2002 | 24.84 | 25.01 | 24.70 | 24.96 | 4,643,765 | +0.05(+0.19%) |
Mar 15, 2002 | 24.69 | 25.04 | 24.69 | 24.91 | 3,713,042 | +0.10(+0.38%) |
Mar 14, 2002 | 24.84 | 24.86 | 24.59 | 24.81 | 4,318,714 | -0.08(-0.33%) |
Mar 13, 2002 | 24.99 | 25.06 | 24.84 | 24.89 | 4,594,096 | -0.10(-0.38%) |
Mar 12, 2002 | 24.29 | 25.01 | 24.29 | 24.99 | 6,144,323 | +0.18(+0.71%) |
Mar 11, 2002 | 24.74 | 24.93 | 24.72 | 24.81 | 4,976,990 | +0.39(+1.60%) |
Mar 08, 2002 | 24.98 | 25.00 | 24.39 | 24.42 | 4,315,152 | -0.35(-1.41%) |
Mar 07, 2002 | 24.81 | 24.97 | 24.74 | 24.77 | 4,526,822 | +0.12(+0.50%) |
Mar 06, 2002 | 24.24 | 24.76 | 24.22 | 24.65 | 4,387,036 | +0.33(+1.37%) |
Mar 05, 2002 | 24.26 | 24.47 | 24.16 | 24.31 | 4,949,535 | -0.07(-0.27%) |
Mar 04, 2002 | 24.10 | 24.41 | 24.07 | 24.38 | 5,834,781 | +0.23(+0.97%) |
Mar 01, 2002 | 23.57 | 24.14 | 23.55 | 24.14 | 3,589,393 | +0.50(+2.12%) |
Feb 28, 2002 | 23.71 | 23.95 | 23.50 | 23.64 | 4,825,048 | -0.12(-0.52%) |
Feb 27, 2002 | 23.99 | 24.10 | 23.72 | 23.77 | 6,067,828 | +0.04(+0.16%) |
Feb 26, 2002 | 23.60 | 23.86 | 23.57 | 23.73 | 6,132,797 | +0.13(+0.57%) |
Feb 25, 2002 | 23.09 | 23.62 | 23.09 | 23.60 | 4,981,391 | +0.51(+2.19%) |
Feb 22, 2002 | 22.86 | 23.17 | 22.83 | 23.09 | 4,038,512 | +0.42(+1.87%) |
Feb 21, 2002 | 22.62 | 22.90 | 22.62 | 22.66 | 4,646,909 | -0.12(-0.52%) |
Feb 20, 2002 | 22.92 | 23.07 | 22.50 | 22.78 | 3,154,944 | -0.36(-1.55%) |
Feb 19, 2002 | 23.30 | 23.38 | 23.08 | 23.14 | 5,992,591 | -0.15(-0.66%) |
Feb 18, 2002 | 23.17 | 23.46 | 23.17 | 23.29 | 4,847,263 | +0.00(+0.00%) |
Feb 15, 2002 | 23.17 | 23.46 | 23.17 | 23.29 | 125,745 | +0.13(+0.56%) |
Feb 14, 2002 | 23.16 | 23.37 | 23.09 | 23.17 | 7,480,365 | +0.36(+1.57%) |
Feb 13, 2002 | 22.47 | 22.90 | 22.39 | 22.81 | 9,044,843 | +0.52(+2.36%) |
Feb 12, 2002 | 22.40 | 22.46 | 22.24 | 22.28 | 5,223,031 | +0.09(+0.41%) |
Feb 11, 2002 | 21.99 | 22.29 | 21.86 | 22.19 | 3,803,788 | +0.15(+0.67%) |
Feb 08, 2002 | 22.00 | 22.04 | 21.81 | 22.04 | 3,121,831 | +0.14(+0.63%) |
Feb 07, 2002 | 21.81 | 22.00 | 21.75 | 21.91 | 5,597,542 | -0.41(-1.84%) |
Feb 06, 2002 | 21.97 | 22.35 | 21.97 | 22.32 | 3,673,642 | +0.39(+1.76%) |
Feb 05, 2002 | 22.00 | 22.05 | 21.79 | 21.93 | 3,068,389 | -0.26(-1.16%) |
Feb 04, 2002 | 22.45 | 22.45 | 22.12 | 22.19 | 2,832,827 | -0.24(-1.06%) |
Feb 01, 2002 | 22.40 | 22.66 | 22.29 | 22.43 | 6,354,527 | +0.13(+0.60%) |
Jan 31, 2002 | 22.12 | 22.33 | 22.05 | 22.29 | 4,294,823 | +0.30(+1.37%) |
Jan 30, 2002 | 21.57 | 21.99 | 21.52 | 21.99 | 6,951,397 | +0.47(+2.17%) |
Jan 29, 2002 | 22.00 | 22.04 | 21.38 | 21.52 | 4,363,144 | -0.50(-2.27%) |
Jan 28, 2002 | 22.16 | 22.25 | 22.00 | 22.03 | 5,475,569 | +0.20(+0.90%) |
Jan 25, 2002 | 21.78 | 21.87 | 21.72 | 21.83 | 3,296,407 | +0.12(+0.55%) |
Jan 24, 2002 | 21.76 | 21.85 | 21.64 | 21.71 | 6,273,631 | +0.00(+0.00%) |
Jan 23, 2002 | 21.33 | 21.78 | 21.30 | 21.71 | 6,314,708 | +0.79(+3.79%) |
Jan 22, 2002 | 21.21 | 21.21 | 20.88 | 20.92 | 2,840,162 | -0.16(-0.77%) |
Jan 21, 2002 | 21.20 | 21.23 | 21.02 | 21.08 | 5,461,318 | +0.00(+0.00%) |
Jan 18, 2002 | 21.20 | 21.23 | 21.02 | 21.08 | 5,461,318 | -0.32(-1.47%) |
Jan 17, 2002 | 21.52 | 21.53 | 21.30 | 21.40 | 4,244,734 | +0.14(+0.65%) |
Jan 16, 2002 | 21.45 | 21.50 | 21.26 | 21.26 | 4,930,045 | -0.25(-1.18%) |
Jan 15, 2002 | 21.45 | 21.70 | 21.45 | 21.51 | 5,444,971 | +0.30(+1.42%) |
Jan 14, 2002 | 21.42 | 21.47 | 21.21 | 21.21 | 3,874,834 | -0.17(-0.78%) |
Jan 11, 2002 | 21.50 | 21.52 | 21.32 | 21.38 | 3,364,938 | -0.17(-0.78%) |
Jan 10, 2002 | 21.57 | 21.63 | 21.49 | 21.54 | 4,693,016 | -0.65(-2.92%) |