Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | +0.00(+0.00%) |
Mar 28, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | -0.04(-0.18%) |
Mar 27, 2002 | 22.61 | 22.63 | 22.35 | 22.63 | 135,918 | -0.01(-0.03%) |
Mar 26, 2002 | 22.15 | 22.64 | 22.15 | 22.64 | 195,827 | +0.12(+0.51%) |
Mar 25, 2002 | 22.61 | 22.61 | 22.29 | 22.52 | 205,869 | -0.03(-0.13%) |
Mar 22, 2002 | 22.52 | 22.71 | 22.46 | 22.55 | 256,427 | +0.03(+0.13%) |
Mar 21, 2002 | 22.29 | 22.54 | 22.28 | 22.52 | 392,000 | +0.20(+0.91%) |
Mar 20, 2002 | 22.46 | 22.47 | 22.24 | 22.32 | 266,297 | -0.14(-0.64%) |
Mar 19, 2002 | 22.15 | 22.47 | 22.15 | 22.47 | 149,251 | +0.24(+1.07%) |
Mar 18, 2002 | 22.30 | 22.32 | 22.07 | 22.23 | 139,381 | -0.06(-0.26%) |
Mar 15, 2002 | 22.24 | 22.43 | 22.18 | 22.29 | 289,152 | -0.15(-0.67%) |
Mar 14, 2002 | 21.78 | 22.44 | 21.78 | 22.44 | 147,173 | +0.66(+3.02%) |
Mar 13, 2002 | 21.89 | 21.92 | 21.48 | 21.78 | 98,519 | -0.16(-0.74%) |
Mar 12, 2002 | 21.89 | 22.06 | 21.72 | 21.94 | 72,028 | -0.01(-0.03%) |
Mar 11, 2002 | 21.95 | 22.03 | 21.74 | 21.95 | 150,289 | -0.14(-0.65%) |
Mar 08, 2002 | 22.00 | 22.09 | 21.98 | 22.09 | 123,452 | +0.05(+0.24%) |
Mar 07, 2002 | 21.98 | 22.09 | 21.92 | 22.04 | 74,279 | +0.03(+0.16%) |
Mar 06, 2002 | 21.95 | 22.06 | 21.63 | 22.00 | 260,583 | +0.00(+0.00%) |
Mar 05, 2002 | 21.66 | 22.00 | 21.63 | 22.00 | 410,873 | +0.35(+1.60%) |
Mar 04, 2002 | 21.11 | 21.66 | 21.11 | 21.66 | 222,664 | +0.40(+1.90%) |
Mar 01, 2002 | 20.89 | 21.25 | 20.74 | 21.25 | 280,668 | +0.46(+2.22%) |
Feb 28, 2002 | 20.76 | 20.79 | 20.50 | 20.79 | 191,498 | -0.06(-0.28%) |
Feb 27, 2002 | 20.82 | 20.91 | 20.60 | 20.85 | 301,272 | -0.04(-0.19%) |
Feb 26, 2002 | 20.93 | 20.94 | 20.79 | 20.89 | 78,781 | -0.01(-0.06%) |
Feb 25, 2002 | 20.82 | 20.91 | 20.68 | 20.90 | 239,286 | -0.03(-0.17%) |
Feb 22, 2002 | 20.62 | 20.94 | 20.62 | 20.94 | 239,979 | +0.27(+1.31%) |
Feb 21, 2002 | 20.94 | 20.94 | 20.56 | 20.66 | 196,173 | -0.16(-0.75%) |
Feb 20, 2002 | 20.64 | 20.83 | 20.59 | 20.82 | 184,919 | +0.18(+0.87%) |
Feb 19, 2002 | 21.07 | 21.07 | 20.64 | 20.64 | 130,205 | -0.31(-1.49%) |
Feb 18, 2002 | 20.73 | 21.01 | 20.63 | 20.95 | 85,360 | +0.00(+0.00%) |
Feb 15, 2002 | 20.73 | 21.01 | 20.63 | 20.95 | 85,360 | +0.25(+1.20%) |
Feb 14, 2002 | 20.79 | 20.88 | 20.61 | 20.71 | 168,123 | -0.09(-0.42%) |
Feb 13, 2002 | 20.45 | 20.88 | 20.45 | 20.79 | 91,074 | +0.09(+0.45%) |
Feb 12, 2002 | 20.76 | 20.80 | 20.62 | 20.70 | 116,007 | -0.14(-0.67%) |
Feb 11, 2002 | 20.71 | 20.84 | 20.68 | 20.84 | 89,689 | +0.13(+0.64%) |
Feb 08, 2002 | 20.56 | 20.71 | 20.45 | 20.71 | 134,706 | +0.23(+1.13%) |
Feb 07, 2002 | 20.50 | 20.55 | 20.35 | 20.47 | 214,353 | -0.05(-0.23%) |
Feb 06, 2002 | 20.73 | 20.73 | 20.33 | 20.52 | 197,558 | -0.18(-0.89%) |
Feb 05, 2002 | 20.49 | 20.73 | 20.47 | 20.71 | 294,866 | +0.21(+1.04%) |
Feb 04, 2002 | 20.39 | 20.49 | 20.21 | 20.49 | 7,012,378 | +0.23(+1.14%) |
Feb 01, 2002 | 20.19 | 20.35 | 20.16 | 20.26 | 112,371 | +0.13(+0.63%) |
Jan 31, 2002 | 20.19 | 20.21 | 20.10 | 20.13 | 875,075 | -0.05(-0.26%) |
Jan 30, 2002 | 20.10 | 20.21 | 20.07 | 20.19 | 311,661 | +0.13(+0.66%) |
Jan 29, 2002 | 20.01 | 20.09 | 19.81 | 20.05 | 110,639 | +0.07(+0.38%) |
Jan 28, 2002 | 20.05 | 20.05 | 19.87 | 19.98 | 413,124 | -0.06(-0.29%) |
Jan 25, 2002 | 20.21 | 20.24 | 20.04 | 20.04 | 116,353 | -0.24(-1.17%) |
Jan 24, 2002 | 20.31 | 20.33 | 19.93 | 20.27 | 34,629 | -0.06(-0.28%) |
Jan 23, 2002 | 20.33 | 20.42 | 20.23 | 20.33 | 126,049 | +0.01(+0.06%) |
Jan 22, 2002 | 20.42 | 20.49 | 20.31 | 20.32 | 137,650 | -0.03(-0.17%) |
Jan 21, 2002 | 20.79 | 20.90 | 20.21 | 20.35 | 247,770 | +0.00(+0.00%) |
Jan 18, 2002 | 20.79 | 20.90 | 20.21 | 20.35 | 247,770 | -0.32(-1.56%) |
Jan 17, 2002 | 20.78 | 20.79 | 20.55 | 20.68 | 355,467 | -0.09(-0.42%) |
Jan 16, 2002 | 21.22 | 21.22 | 20.76 | 20.76 | 221,279 | -0.32(-1.51%) |
Jan 15, 2002 | 21.14 | 21.14 | 20.85 | 21.08 | 97,307 | -0.12(-0.54%) |
Jan 14, 2002 | 20.97 | 21.20 | 20.81 | 21.20 | 155,311 | +0.24(+1.16%) |
Jan 11, 2002 | 20.99 | 21.11 | 20.94 | 20.95 | 331,053 | +0.02(+0.08%) |