Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.61 | 25.83 | 25.60 | 25.63 | 4,667,360 | +0.00(+0.00%) |
Mar 28, 2002 | 25.61 | 25.83 | 25.60 | 25.63 | 4,667,360 | +0.10(+0.40%) |
Mar 27, 2002 | 25.24 | 25.53 | 25.22 | 25.53 | 3,595,456 | +0.50(+1.99%) |
Mar 26, 2002 | 24.96 | 25.24 | 24.83 | 25.03 | 4,372,970 | +0.10(+0.41%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.89 | 24.93 | 4,770,531 | -0.22(-0.86%) |
Mar 22, 2002 | 25.50 | 25.50 | 25.13 | 25.15 | 2,988,030 | -0.35(-1.36%) |
Mar 21, 2002 | 25.37 | 25.51 | 25.20 | 25.50 | 5,064,922 | +0.16(+0.65%) |
Mar 20, 2002 | 25.27 | 25.53 | 25.18 | 25.33 | 4,218,420 | -0.04(-0.15%) |
Mar 19, 2002 | 25.27 | 25.39 | 25.27 | 25.37 | 4,483,599 | +0.13(+0.50%) |
Mar 18, 2002 | 25.12 | 25.30 | 24.99 | 25.24 | 4,590,500 | +0.05(+0.19%) |
Mar 15, 2002 | 24.98 | 25.33 | 24.98 | 25.20 | 3,670,452 | +0.10(+0.38%) |
Mar 14, 2002 | 25.12 | 25.15 | 24.87 | 25.10 | 4,269,177 | -0.08(-0.33%) |
Mar 13, 2002 | 25.28 | 25.35 | 25.12 | 25.18 | 4,541,400 | -0.10(-0.38%) |
Mar 12, 2002 | 24.57 | 25.30 | 24.57 | 25.28 | 6,073,845 | +0.18(+0.71%) |
Mar 11, 2002 | 25.03 | 25.22 | 25.00 | 25.10 | 4,919,902 | +0.40(+1.60%) |
Mar 08, 2002 | 25.27 | 25.29 | 24.68 | 24.70 | 4,265,655 | -0.35(-1.41%) |
Mar 07, 2002 | 25.10 | 25.26 | 25.03 | 25.06 | 4,474,898 | +0.13(+0.50%) |
Mar 06, 2002 | 24.52 | 25.05 | 24.50 | 24.93 | 4,336,715 | +0.34(+1.37%) |
Mar 05, 2002 | 24.54 | 24.75 | 24.44 | 24.59 | 4,892,762 | -0.07(-0.27%) |
Mar 04, 2002 | 24.38 | 24.69 | 24.35 | 24.66 | 5,767,854 | +0.24(+0.97%) |
Mar 01, 2002 | 23.84 | 24.42 | 23.83 | 24.42 | 3,548,221 | +0.51(+2.12%) |
Feb 28, 2002 | 23.99 | 24.23 | 23.77 | 23.92 | 4,769,703 | -0.13(-0.52%) |
Feb 27, 2002 | 24.27 | 24.38 | 24.00 | 24.04 | 5,998,228 | +0.04(+0.16%) |
Feb 26, 2002 | 23.88 | 24.13 | 23.84 | 24.00 | 6,062,451 | +0.14(+0.57%) |
Feb 25, 2002 | 23.36 | 23.89 | 23.36 | 23.87 | 4,924,252 | +0.51(+2.19%) |
Feb 22, 2002 | 23.12 | 23.43 | 23.10 | 23.36 | 3,992,189 | +0.43(+1.87%) |
Feb 21, 2002 | 22.88 | 23.16 | 22.88 | 22.93 | 4,593,607 | -0.12(-0.52%) |
Feb 20, 2002 | 23.18 | 23.33 | 22.76 | 23.05 | 3,118,755 | -0.36(-1.55%) |
Feb 19, 2002 | 23.57 | 23.65 | 23.35 | 23.41 | 5,923,853 | -0.15(-0.66%) |
Feb 18, 2002 | 23.44 | 23.73 | 23.44 | 23.57 | 4,791,663 | +0.00(+0.00%) |
Feb 15, 2002 | 23.44 | 23.73 | 23.44 | 23.57 | 124,302 | +0.13(+0.56%) |
Feb 14, 2002 | 23.43 | 23.64 | 23.36 | 23.43 | 7,394,562 | +0.36(+1.57%) |
Feb 13, 2002 | 22.73 | 23.17 | 22.65 | 23.07 | 8,941,095 | +0.53(+2.36%) |
Feb 12, 2002 | 22.66 | 22.72 | 22.50 | 22.54 | 5,163,121 | +0.09(+0.41%) |
Feb 11, 2002 | 22.24 | 22.55 | 22.11 | 22.45 | 3,760,157 | +0.15(+0.67%) |
Feb 08, 2002 | 22.25 | 22.30 | 22.06 | 22.30 | 3,086,022 | +0.14(+0.63%) |
Feb 07, 2002 | 22.06 | 22.25 | 22.00 | 22.16 | 5,533,336 | -0.42(-1.84%) |
Feb 06, 2002 | 22.23 | 22.61 | 22.23 | 22.58 | 3,631,504 | +0.39(+1.76%) |
Feb 05, 2002 | 22.25 | 22.31 | 22.04 | 22.18 | 3,033,193 | -0.26(-1.16%) |
Feb 04, 2002 | 22.71 | 22.71 | 22.38 | 22.45 | 2,800,333 | -0.24(-1.06%) |
Feb 01, 2002 | 22.66 | 22.93 | 22.55 | 22.69 | 6,281,638 | +0.14(+0.60%) |
Jan 31, 2002 | 22.37 | 22.59 | 22.31 | 22.55 | 4,245,559 | +0.30(+1.37%) |
Jan 30, 2002 | 21.82 | 22.25 | 21.77 | 22.25 | 6,871,662 | +0.47(+2.17%) |
Jan 29, 2002 | 22.25 | 22.30 | 21.62 | 21.77 | 4,313,097 | -0.51(-2.27%) |
Jan 28, 2002 | 22.42 | 22.51 | 22.25 | 22.28 | 5,412,762 | +0.20(+0.90%) |
Jan 25, 2002 | 22.03 | 22.12 | 21.97 | 22.08 | 3,258,596 | +0.12(+0.55%) |
Jan 24, 2002 | 22.01 | 22.11 | 21.89 | 21.96 | 6,201,670 | +0.00(+0.00%) |
Jan 23, 2002 | 21.58 | 22.03 | 21.54 | 21.96 | 6,242,276 | +0.80(+3.79%) |
Jan 22, 2002 | 21.46 | 21.46 | 21.12 | 21.16 | 2,807,584 | -0.16(-0.77%) |
Jan 21, 2002 | 21.45 | 21.48 | 21.26 | 21.33 | 5,398,674 | +0.00(+0.00%) |
Jan 18, 2002 | 21.45 | 21.48 | 21.26 | 21.33 | 5,398,674 | -0.32(-1.47%) |
Jan 17, 2002 | 21.77 | 21.78 | 21.55 | 21.64 | 4,196,046 | +0.14(+0.65%) |
Jan 16, 2002 | 21.70 | 21.75 | 21.50 | 21.50 | 4,873,495 | -0.26(-1.18%) |
Jan 15, 2002 | 21.70 | 21.95 | 21.70 | 21.76 | 5,382,515 | +0.30(+1.42%) |
Jan 14, 2002 | 21.67 | 21.72 | 21.46 | 21.46 | 3,830,388 | -0.17(-0.78%) |
Jan 11, 2002 | 21.75 | 21.77 | 21.57 | 21.62 | 3,326,341 | -0.17(-0.78%) |