Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.43 | 24.85 | 24.42 | 24.81 | 358,447 | +0.00(+0.00%) |
Mar 28, 2002 | 24.43 | 24.85 | 24.42 | 24.81 | 358,447 | +0.42(+1.70%) |
Mar 27, 2002 | 24.14 | 24.52 | 23.96 | 24.40 | 403,458 | +0.20(+0.84%) |
Mar 26, 2002 | 23.89 | 24.31 | 23.86 | 24.19 | 312,749 | +0.33(+1.37%) |
Mar 25, 2002 | 24.38 | 24.39 | 23.86 | 23.86 | 278,441 | -0.47(-1.95%) |
Mar 22, 2002 | 24.48 | 24.67 | 24.16 | 24.34 | 226,842 | -0.19(-0.77%) |
Mar 21, 2002 | 25.05 | 25.05 | 24.23 | 24.53 | 294,497 | -0.50(-1.98%) |
Mar 20, 2002 | 25.14 | 25.16 | 25.02 | 25.02 | 247,564 | -0.09(-0.35%) |
Mar 19, 2002 | 25.19 | 25.24 | 24.92 | 25.11 | 342,528 | -0.08(-0.32%) |
Mar 18, 2002 | 25.48 | 25.54 | 25.15 | 25.19 | 241,389 | -0.20(-0.80%) |
Mar 15, 2002 | 25.40 | 25.45 | 25.29 | 25.40 | 198,024 | +0.06(+0.23%) |
Mar 14, 2002 | 25.34 | 25.44 | 25.29 | 25.34 | 132,839 | -0.06(-0.23%) |
Mar 13, 2002 | 25.48 | 25.58 | 25.29 | 25.40 | 129,408 | -0.08(-0.31%) |
Mar 12, 2002 | 25.11 | 25.61 | 24.86 | 25.48 | 311,102 | +0.37(+1.48%) |
Mar 11, 2002 | 25.15 | 25.25 | 24.83 | 25.10 | 181,419 | -0.06(-0.23%) |
Mar 08, 2002 | 25.25 | 25.32 | 24.87 | 25.16 | 206,395 | +0.04(+0.17%) |
Mar 07, 2002 | 25.32 | 25.36 | 24.95 | 25.12 | 173,322 | -0.10(-0.40%) |
Mar 06, 2002 | 25.11 | 25.26 | 24.89 | 25.22 | 344,998 | +0.12(+0.46%) |
Mar 05, 2002 | 25.47 | 25.48 | 24.99 | 25.10 | 388,912 | -0.36(-1.43%) |
Mar 04, 2002 | 25.07 | 25.49 | 25.04 | 25.47 | 379,717 | +0.44(+1.78%) |
Mar 01, 2002 | 25.21 | 25.21 | 24.92 | 25.02 | 130,094 | -0.08(-0.32%) |
Feb 28, 2002 | 25.02 | 25.33 | 24.81 | 25.10 | 251,955 | +0.09(+0.35%) |
Feb 27, 2002 | 24.94 | 25.24 | 24.78 | 25.02 | 267,462 | +0.08(+0.32%) |
Feb 26, 2002 | 24.59 | 24.99 | 24.45 | 24.94 | 260,601 | +0.27(+1.09%) |
Feb 25, 2002 | 24.41 | 24.76 | 24.32 | 24.67 | 219,706 | +0.36(+1.47%) |
Feb 22, 2002 | 23.86 | 24.41 | 23.77 | 24.31 | 247,564 | +0.41(+1.71%) |
Feb 21, 2002 | 23.30 | 24.08 | 23.30 | 23.90 | 186,222 | +0.60(+2.56%) |
Feb 20, 2002 | 23.48 | 23.52 | 23.14 | 23.30 | 234,939 | -0.10(-0.44%) |
Feb 19, 2002 | 24.00 | 24.00 | 23.32 | 23.41 | 246,329 | -0.60(-2.52%) |
Feb 18, 2002 | 23.97 | 24.29 | 23.94 | 24.01 | 210,923 | +0.00(+0.00%) |
Feb 15, 2002 | 23.97 | 24.29 | 23.94 | 24.01 | 210,923 | +0.12(+0.49%) |
Feb 14, 2002 | 23.54 | 24.12 | 23.46 | 23.89 | 361,466 | +0.41(+1.74%) |
Feb 13, 2002 | 23.25 | 23.56 | 23.19 | 23.49 | 292,301 | +0.18(+0.78%) |
Feb 12, 2002 | 23.21 | 23.70 | 23.17 | 23.30 | 306,710 | +0.02(+0.09%) |
Feb 11, 2002 | 22.72 | 23.30 | 22.66 | 23.28 | 299,574 | +0.56(+2.47%) |
Feb 08, 2002 | 22.44 | 22.76 | 22.41 | 22.72 | 189,790 | +0.22(+0.97%) |
Feb 07, 2002 | 22.86 | 22.95 | 22.47 | 22.50 | 161,109 | -0.43(-1.88%) |
Feb 06, 2002 | 22.81 | 23.00 | 22.51 | 22.93 | 1,413,477 | +0.09(+0.38%) |
Feb 05, 2002 | 23.03 | 23.32 | 22.63 | 22.84 | 352,957 | -0.18(-0.79%) |
Feb 04, 2002 | 23.35 | 23.36 | 22.98 | 23.03 | 276,520 | -0.47(-2.02%) |
Feb 01, 2002 | 23.76 | 23.79 | 23.28 | 23.50 | 335,117 | -0.25(-1.04%) |
Jan 31, 2002 | 24.01 | 24.04 | 23.57 | 23.75 | 243,310 | -0.32(-1.33%) |
Jan 30, 2002 | 23.46 | 24.07 | 23.17 | 24.07 | 194,318 | +0.53(+2.26%) |
Jan 29, 2002 | 24.05 | 24.05 | 23.43 | 23.54 | 185,398 | -0.17(-0.74%) |
Jan 28, 2002 | 23.50 | 23.86 | 23.47 | 23.71 | 203,650 | +0.23(+0.99%) |
Jan 25, 2002 | 23.32 | 23.57 | 23.32 | 23.48 | 131,467 | +0.23(+0.97%) |
Jan 24, 2002 | 22.98 | 23.35 | 22.92 | 23.25 | 260,189 | +0.29(+1.27%) |
Jan 23, 2002 | 22.95 | 23.01 | 22.81 | 22.96 | 168,519 | +0.00(+0.00%) |
Jan 22, 2002 | 22.92 | 23.22 | 22.88 | 22.96 | 213,119 | -0.19(-0.82%) |
Jan 21, 2002 | 22.94 | 23.23 | 22.73 | 23.15 | 198,710 | +0.00(+0.00%) |
Jan 18, 2002 | 22.94 | 23.23 | 22.73 | 23.15 | 198,710 | +0.21(+0.92%) |
Jan 17, 2002 | 22.88 | 23.03 | 22.88 | 22.94 | 280,499 | +0.12(+0.51%) |
Jan 16, 2002 | 23.03 | 23.06 | 22.77 | 22.82 | 346,507 | -0.20(-0.89%) |
Jan 15, 2002 | 23.25 | 23.35 | 22.95 | 23.03 | 193,632 | -0.22(-0.94%) |
Jan 14, 2002 | 23.35 | 23.40 | 23.22 | 23.25 | 147,385 | -0.29(-1.24%) |
Jan 11, 2002 | 23.60 | 23.62 | 23.43 | 23.54 | 177,988 | -0.07(-0.28%) |