Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 23.18 | 23.36 | 23.18 | 23.23 | 404,034 | +0.08(+0.35%) |
Feb 27, 2002 | 23.18 | 23.25 | 22.98 | 23.14 | 531,366 | +0.24(+1.05%) |
Feb 26, 2002 | 22.94 | 22.99 | 22.77 | 22.90 | 538,712 | -0.12(-0.51%) |
Feb 25, 2002 | 22.85 | 23.03 | 22.79 | 23.02 | 261,030 | +0.29(+1.26%) |
Feb 22, 2002 | 22.71 | 22.80 | 22.60 | 22.73 | 369,262 | +0.16(+0.72%) |
Feb 21, 2002 | 22.74 | 22.81 | 22.48 | 22.57 | 727,751 | -0.16(-0.68%) |
Feb 20, 2002 | 22.56 | 22.70 | 22.43 | 22.73 | 1,714,085 | +0.10(+0.45%) |
Feb 19, 2002 | 22.71 | 22.74 | 22.53 | 22.62 | 489,738 | -0.49(-2.12%) |
Feb 18, 2002 | 23.32 | 23.32 | 23.08 | 23.11 | 421,664 | +0.00(+0.00%) |
Feb 15, 2002 | 23.32 | 23.32 | 23.08 | 23.11 | 421,664 | -0.14(-0.61%) |
Feb 14, 2002 | 23.18 | 23.40 | 23.17 | 23.26 | 453,008 | +0.18(+0.80%) |
Feb 13, 2002 | 23.10 | 23.15 | 22.99 | 23.07 | 231,646 | +0.03(+0.13%) |
Feb 12, 2002 | 22.98 | 23.12 | 22.90 | 23.04 | 174,836 | -0.01(-0.04%) |
Feb 11, 2002 | 22.92 | 23.06 | 22.87 | 23.05 | 392,280 | +0.28(+1.22%) |
Feb 08, 2002 | 22.69 | 22.78 | 22.55 | 22.78 | 875,162 | +0.30(+1.34%) |
Feb 07, 2002 | 22.42 | 22.58 | 22.36 | 22.47 | 199,323 | +0.25(+1.11%) |
Feb 06, 2002 | 22.20 | 22.36 | 22.20 | 22.23 | 1,224,346 | -1.93(-7.99%) |
Feb 05, 2002 | 22.48 | 22.53 | 22.11 | 24.16 | 1,070,568 | +1.44(+6.36%) |
Feb 04, 2002 | 22.96 | 22.96 | 22.58 | 22.71 | 29,678,158 | -0.19(-0.82%) |
Feb 01, 2002 | 23.07 | 23.07 | 22.82 | 22.90 | 738,036 | -0.05(-0.22%) |
Jan 31, 2002 | 23.04 | 23.04 | 22.80 | 22.95 | 1,198,390 | -0.03(-0.12%) |
Jan 30, 2002 | 22.76 | 22.98 | 22.55 | 22.98 | 829,127 | +0.25(+1.10%) |
Jan 29, 2002 | 23.19 | 23.26 | 22.62 | 22.73 | 756,156 | -0.65(-2.78%) |
Jan 28, 2002 | 23.36 | 23.39 | 23.23 | 23.38 | 2,456,528 | +0.22(+0.93%) |
Jan 25, 2002 | 23.26 | 23.33 | 23.14 | 23.16 | 950,092 | -0.33(-1.43%) |
Jan 24, 2002 | 23.61 | 23.65 | 23.44 | 23.50 | 763,502 | +0.13(+0.54%) |
Jan 23, 2002 | 23.42 | 23.42 | 23.30 | 23.37 | 1,236,100 | +0.06(+0.26%) |
Jan 22, 2002 | 23.61 | 23.61 | 23.19 | 23.31 | 917,280 | -0.28(-1.17%) |
Jan 21, 2002 | 23.52 | 23.58 | 23.43 | 23.58 | 948,133 | +0.00(+0.00%) |
Jan 18, 2002 | 23.52 | 23.58 | 23.43 | 23.58 | 948,133 | -0.01(-0.04%) |
Jan 17, 2002 | 23.64 | 23.66 | 23.47 | 23.59 | 859,001 | +0.33(+1.44%) |
Jan 16, 2002 | 23.36 | 23.48 | 23.26 | 23.26 | 694,449 | -0.42(-1.76%) |
Jan 15, 2002 | 23.79 | 23.83 | 23.51 | 23.68 | 1,448,157 | -0.02(-0.08%) |
Jan 14, 2002 | 23.80 | 23.89 | 23.64 | 23.69 | 877,611 | -0.24(-1.00%) |
Jan 11, 2002 | 24.10 | 24.16 | 23.91 | 23.93 | 27,474,334 | -0.14(-0.57%) |
Jan 10, 2002 | 24.07 | 24.12 | 23.99 | 24.07 | 880,550 | +0.06(+0.24%) |
Jan 09, 2002 | 24.26 | 24.31 | 24.01 | 24.01 | 1,908,511 | -0.35(-1.42%) |