Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.00(+0.00%) |
Mar 28, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.30(+1.31%) |
Mar 27, 2002 | 22.88 | 22.90 | 22.39 | 22.73 | 1,113,891 | -0.05(-0.21%) |
Mar 26, 2002 | 22.90 | 23.02 | 22.64 | 22.78 | 1,447,834 | -0.04(-0.17%) |
Mar 25, 2002 | 23.09 | 23.22 | 22.73 | 22.81 | 1,740,748 | -0.26(-1.15%) |
Mar 22, 2002 | 23.04 | 23.17 | 23.02 | 23.08 | 779,540 | -0.12(-0.51%) |
Mar 21, 2002 | 23.08 | 23.22 | 22.95 | 23.20 | 2,010,393 | +0.11(+0.49%) |
Mar 20, 2002 | 23.28 | 23.38 | 23.02 | 23.08 | 1,736,257 | -0.41(-1.75%) |
Mar 19, 2002 | 23.62 | 23.70 | 23.41 | 23.50 | 1,520,501 | +0.07(+0.31%) |
Mar 18, 2002 | 23.31 | 23.51 | 23.23 | 23.42 | 1,596,230 | +0.09(+0.40%) |
Mar 15, 2002 | 23.29 | 23.39 | 23.22 | 23.33 | 2,331,272 | -0.32(-1.35%) |
Mar 14, 2002 | 23.43 | 23.70 | 23.39 | 23.65 | 2,251,868 | -0.26(-1.11%) |
Mar 13, 2002 | 23.71 | 24.07 | 23.71 | 23.91 | 1,298,417 | +0.07(+0.29%) |
Mar 12, 2002 | 23.59 | 23.94 | 23.55 | 23.84 | 1,077,149 | +0.01(+0.04%) |
Mar 11, 2002 | 23.95 | 24.04 | 23.40 | 23.83 | 1,635,830 | -0.04(-0.16%) |
Mar 08, 2002 | 23.93 | 24.01 | 23.77 | 23.87 | 2,131,845 | +0.38(+1.61%) |
Mar 07, 2002 | 23.74 | 23.80 | 23.42 | 23.50 | 2,163,892 | +0.00(+0.02%) |
Mar 06, 2002 | 23.42 | 23.54 | 23.37 | 23.49 | 3,319,016 | -0.21(-0.89%) |
Mar 05, 2002 | 23.75 | 23.83 | 23.66 | 23.70 | 1,422,931 | -0.44(-1.81%) |
Mar 04, 2002 | 23.83 | 24.30 | 23.77 | 24.14 | 2,090,612 | -0.47(-1.91%) |
Mar 01, 2002 | 23.76 | 24.61 | 23.69 | 24.61 | 2,235,539 | +0.63(+2.62%) |
Feb 28, 2002 | 24.05 | 24.24 | 23.89 | 23.98 | 1,739,319 | -0.34(-1.41%) |
Feb 27, 2002 | 24.28 | 24.51 | 24.27 | 24.32 | 986,723 | +0.00(+0.00%) |
Feb 26, 2002 | 24.32 | 24.39 | 24.15 | 24.32 | 570,315 | -0.12(-0.50%) |
Feb 25, 2002 | 24.28 | 24.57 | 24.24 | 24.45 | 1,300,254 | -0.03(-0.14%) |
Feb 22, 2002 | 24.34 | 24.50 | 24.26 | 24.48 | 756,882 | +0.08(+0.32%) |
Feb 21, 2002 | 24.43 | 24.65 | 24.39 | 24.40 | 1,019,382 | -0.20(-0.80%) |
Feb 20, 2002 | 24.72 | 24.72 | 24.26 | 24.60 | 1,252,898 | +0.05(+0.22%) |
Feb 19, 2002 | 24.48 | 24.69 | 24.35 | 24.54 | 1,131,445 | -0.02(-0.10%) |
Feb 18, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.00(+0.00%) |
Feb 15, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.05(+0.20%) |
Feb 14, 2002 | 24.96 | 25.02 | 24.52 | 24.52 | 2,663,786 | +0.17(+0.68%) |
Feb 13, 2002 | 24.40 | 24.57 | 24.25 | 24.35 | 2,164,096 | -0.10(-0.42%) |
Feb 12, 2002 | 24.50 | 24.59 | 24.36 | 24.46 | 1,842,400 | +0.44(+1.84%) |
Feb 11, 2002 | 23.72 | 24.04 | 23.71 | 24.02 | 1,266,778 | +0.45(+1.91%) |
Feb 08, 2002 | 23.42 | 23.62 | 23.29 | 23.56 | 1,250,244 | +0.29(+1.26%) |
Feb 07, 2002 | 23.18 | 23.39 | 23.18 | 23.27 | 1,105,726 | +0.00(+0.00%) |
Feb 06, 2002 | 23.45 | 23.53 | 23.20 | 23.27 | 1,763,610 | -0.09(-0.40%) |
Feb 05, 2002 | 23.25 | 23.50 | 23.09 | 23.36 | 1,152,061 | -0.21(-0.87%) |
Feb 04, 2002 | 23.64 | 23.70 | 23.49 | 23.57 | 1,949,768 | +0.30(+1.28%) |
Feb 01, 2002 | 23.32 | 23.32 | 22.98 | 23.27 | 1,465,796 | -0.35(-1.49%) |
Jan 31, 2002 | 23.44 | 23.64 | 23.23 | 23.62 | 872,415 | +0.07(+0.31%) |
Jan 30, 2002 | 23.29 | 23.56 | 23.14 | 23.55 | 1,560,917 | +0.16(+0.67%) |
Jan 29, 2002 | 23.68 | 23.82 | 23.31 | 23.39 | 915,485 | -0.21(-0.89%) |
Jan 28, 2002 | 23.67 | 23.76 | 23.47 | 23.60 | 1,244,937 | -0.13(-0.54%) |
Jan 25, 2002 | 23.52 | 23.83 | 23.49 | 23.73 | 2,710,734 | -0.72(-2.96%) |
Jan 24, 2002 | 24.59 | 24.73 | 24.39 | 24.46 | 2,284,528 | -0.47(-1.87%) |
Jan 23, 2002 | 24.55 | 24.92 | 24.52 | 24.92 | 2,882,400 | +0.69(+2.85%) |
Jan 22, 2002 | 24.35 | 24.47 | 24.20 | 24.23 | 2,582,953 | +0.42(+1.75%) |
Jan 21, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,535,801 | +0.00(+0.00%) |
Jan 18, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,535,801 | +0.54(+2.34%) |
Jan 17, 2002 | 23.80 | 23.86 | 23.04 | 23.27 | 6,462,283 | -0.49(-2.08%) |
Jan 16, 2002 | 23.91 | 24.43 | 23.77 | 23.77 | 1,377,003 | -0.39(-1.60%) |
Jan 15, 2002 | 24.11 | 24.27 | 24.03 | 24.15 | 1,124,505 | +0.05(+0.22%) |
Jan 14, 2002 | 24.27 | 24.40 | 24.01 | 24.10 | 1,669,101 | -0.32(-1.32%) |
Jan 11, 2002 | 24.64 | 24.64 | 24.32 | 24.42 | 1,624,603 | -0.25(-1.03%) |