Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.00(+0.00%) |
Mar 28, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.17(+0.76%) |
Mar 27, 2002 | 22.59 | 22.66 | 22.52 | 22.62 | 40,296 | +0.05(+0.22%) |
Mar 26, 2002 | 22.54 | 22.70 | 22.47 | 22.57 | 31,504 | +0.09(+0.40%) |
Mar 25, 2002 | 22.79 | 22.79 | 22.48 | 22.48 | 12,210 | -0.25(-1.08%) |
Mar 22, 2002 | 22.83 | 22.83 | 22.61 | 22.73 | 29,550 | -0.08(-0.34%) |
Mar 21, 2002 | 22.83 | 22.84 | 22.67 | 22.80 | 83,522 | -0.02(-0.11%) |
Mar 20, 2002 | 22.89 | 22.93 | 22.78 | 22.83 | 47,622 | -0.32(-1.40%) |
Mar 19, 2002 | 23.03 | 23.20 | 23.02 | 23.15 | 47,622 | +0.04(+0.19%) |
Mar 18, 2002 | 23.06 | 23.13 | 22.93 | 23.11 | 46,890 | +0.25(+1.09%) |
Mar 15, 2002 | 22.70 | 22.88 | 22.64 | 22.86 | 26,375 | +0.28(+1.23%) |
Mar 14, 2002 | 22.52 | 22.68 | 22.52 | 22.58 | 10,012 | +0.14(+0.64%) |
Mar 13, 2002 | 22.38 | 22.52 | 22.36 | 22.43 | 18,316 | -0.18(-0.80%) |
Mar 12, 2002 | 22.40 | 22.62 | 22.25 | 22.61 | 117,957 | -0.23(-1.00%) |
Mar 11, 2002 | 22.66 | 22.84 | 22.61 | 22.84 | 11,722 | +0.02(+0.07%) |
Mar 08, 2002 | 22.87 | 22.95 | 22.81 | 22.83 | 21,247 | -0.06(-0.27%) |
Mar 07, 2002 | 22.95 | 22.98 | 22.70 | 22.89 | 19,537 | +0.10(+0.45%) |
Mar 06, 2002 | 22.17 | 22.79 | 22.17 | 22.79 | 33,702 | +0.37(+1.66%) |
Mar 05, 2002 | 22.21 | 22.47 | 22.15 | 22.41 | 34,434 | -0.19(-0.85%) |
Mar 04, 2002 | 22.03 | 22.61 | 22.03 | 22.61 | 27,108 | +0.77(+3.54%) |
Mar 01, 2002 | 21.62 | 21.83 | 21.62 | 21.83 | 26,131 | +0.29(+1.37%) |
Feb 28, 2002 | 21.46 | 21.72 | 21.46 | 21.54 | 10,989 | +0.29(+1.37%) |
Feb 27, 2002 | 21.28 | 21.48 | 21.21 | 21.25 | 143,600 | +0.22(+1.05%) |
Feb 26, 2002 | 21.19 | 21.19 | 20.90 | 21.03 | 19,293 | +0.04(+0.19%) |
Feb 25, 2002 | 20.88 | 21.05 | 20.83 | 20.99 | 101,106 | +0.15(+0.73%) |
Feb 22, 2002 | 20.74 | 20.88 | 20.69 | 20.83 | 122,353 | -0.01(-0.04%) |
Feb 21, 2002 | 20.85 | 20.99 | 20.71 | 20.84 | 31,748 | -0.04(-0.18%) |
Feb 20, 2002 | 20.83 | 20.88 | 20.51 | 20.88 | 14,653 | +0.08(+0.39%) |
Feb 19, 2002 | 20.90 | 20.94 | 20.80 | 20.80 | 153,369 | -0.50(-2.36%) |
Feb 18, 2002 | 21.33 | 21.33 | 21.23 | 21.30 | 2,027,018 | +0.00(+0.00%) |
Feb 15, 2002 | 21.33 | 21.33 | 21.23 | 21.30 | 20,270 | -0.26(-1.20%) |
Feb 14, 2002 | 21.48 | 21.65 | 21.47 | 21.56 | 10,745 | +0.11(+0.52%) |
Feb 13, 2002 | 21.38 | 21.46 | 21.33 | 21.45 | 94,268 | +0.06(+0.27%) |
Feb 12, 2002 | 21.35 | 21.48 | 21.21 | 21.39 | 39,807 | -0.14(-0.65%) |
Feb 11, 2002 | 21.37 | 21.53 | 21.29 | 21.53 | 139,937 | +0.29(+1.37%) |
Feb 08, 2002 | 21.11 | 21.24 | 20.99 | 21.24 | 64,962 | +0.26(+1.23%) |
Feb 07, 2002 | 20.94 | 21.08 | 20.80 | 20.98 | 151,904 | +0.02(+0.08%) |
Feb 06, 2002 | 21.01 | 21.01 | 20.81 | 20.96 | 108,921 | -0.15(-0.70%) |
Feb 05, 2002 | 21.17 | 21.29 | 21.05 | 21.11 | 41,517 | -0.30(-1.41%) |
Feb 04, 2002 | 21.52 | 21.60 | 21.42 | 21.42 | 51,774 | -0.21(-0.97%) |
Feb 01, 2002 | 21.90 | 21.90 | 21.62 | 21.62 | 372,678 | -0.04(-0.17%) |
Jan 31, 2002 | 21.76 | 21.76 | 21.60 | 21.66 | 80,592 | -0.04(-0.21%) |
Jan 30, 2002 | 21.33 | 21.71 | 21.25 | 21.71 | 14,408 | +0.32(+1.49%) |
Jan 29, 2002 | 22.03 | 22.07 | 21.39 | 21.39 | 17,827 | -0.64(-2.92%) |
Jan 28, 2002 | 21.91 | 22.03 | 21.77 | 22.03 | 23,445 | +0.23(+1.03%) |
Jan 25, 2002 | 21.78 | 21.91 | 21.68 | 21.80 | 29,794 | -0.42(-1.88%) |
Jan 24, 2002 | 22.28 | 22.31 | 22.20 | 22.22 | 103,793 | +0.32(+1.44%) |
Jan 23, 2002 | 21.99 | 22.02 | 21.91 | 21.91 | 10,012 | +0.20(+0.94%) |
Jan 22, 2002 | 22.05 | 22.05 | 21.66 | 21.70 | 247,882 | -0.25(-1.12%) |
Jan 21, 2002 | 21.87 | 22.08 | 21.87 | 21.95 | 25,887 | +0.00(+0.00%) |
Jan 18, 2002 | 21.87 | 22.08 | 21.87 | 21.95 | 25,887 | -0.07(-0.32%) |
Jan 17, 2002 | 21.95 | 22.05 | 21.87 | 22.02 | 16,118 | +0.52(+2.40%) |
Jan 16, 2002 | 21.60 | 21.78 | 21.50 | 21.50 | 25,154 | -0.50(-2.25%) |
Jan 15, 2002 | 22.13 | 22.29 | 21.95 | 22.00 | 39,075 | +0.06(+0.26%) |
Jan 14, 2002 | 22.17 | 22.17 | 21.92 | 21.94 | 146,287 | -0.45(-2.03%) |
Jan 11, 2002 | 22.43 | 22.64 | 22.29 | 22.39 | 24,421,910 | +0.07(+0.33%) |