Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | +0.00(+0.00%) |
Mar 28, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | -0.06(-0.28%) |
Mar 27, 2002 | 21.62 | 21.69 | 21.49 | 21.67 | 84,883 | +0.04(+0.20%) |
Mar 26, 2002 | 21.60 | 21.69 | 21.44 | 21.62 | 126,504 | +0.04(+0.18%) |
Mar 25, 2002 | 21.50 | 21.64 | 21.42 | 21.58 | 81,233 | +0.11(+0.51%) |
Mar 22, 2002 | 21.54 | 21.77 | 21.45 | 21.47 | 123,218 | +0.07(+0.33%) |
Mar 21, 2002 | 21.24 | 21.47 | 21.18 | 21.40 | 287,692 | +0.18(+0.83%) |
Mar 20, 2002 | 21.39 | 21.39 | 21.06 | 21.23 | 117,559 | -0.05(-0.23%) |
Mar 19, 2002 | 21.17 | 21.39 | 21.10 | 21.28 | 113,726 | +0.12(+0.54%) |
Mar 18, 2002 | 21.25 | 21.25 | 21.06 | 21.16 | 140,378 | -0.10(-0.49%) |
Mar 15, 2002 | 21.05 | 21.29 | 21.05 | 21.27 | 179,625 | -0.05(-0.26%) |
Mar 14, 2002 | 21.11 | 21.32 | 21.11 | 21.32 | 108,432 | +0.21(+0.99%) |
Mar 13, 2002 | 21.05 | 21.16 | 21.01 | 21.11 | 65,716 | +0.04(+0.18%) |
Mar 12, 2002 | 21.32 | 21.32 | 21.04 | 21.07 | 18,254 | -0.24(-1.11%) |
Mar 11, 2002 | 21.56 | 21.56 | 21.23 | 21.31 | 101,678 | -0.27(-1.27%) |
Mar 08, 2002 | 21.58 | 21.75 | 21.46 | 21.58 | 103,868 | +0.05(+0.25%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.32 | 21.53 | 198,245 | -0.03(-0.13%) |
Mar 06, 2002 | 21.30 | 21.58 | 21.23 | 21.56 | 191,673 | +0.22(+1.05%) |
Mar 05, 2002 | 21.34 | 21.41 | 21.22 | 21.33 | 181,268 | -0.01(-0.03%) |
Mar 04, 2002 | 21.31 | 21.40 | 21.25 | 21.34 | 182,728 | -0.01(-0.05%) |
Mar 01, 2002 | 21.33 | 21.36 | 21.20 | 21.35 | 495,247 | +0.02(+0.10%) |
Feb 28, 2002 | 21.45 | 21.47 | 21.23 | 21.33 | 176,339 | -0.16(-0.74%) |
Feb 27, 2002 | 21.28 | 21.53 | 21.25 | 21.48 | 240,413 | +0.25(+1.19%) |
Feb 26, 2002 | 21.15 | 21.34 | 21.10 | 21.23 | 225,444 | -0.22(-1.05%) |
Feb 25, 2002 | 21.47 | 21.50 | 21.39 | 21.46 | 1,215,392 | -0.01(-0.03%) |
Feb 22, 2002 | 21.01 | 21.47 | 21.00 | 21.46 | 273,636 | +0.54(+2.57%) |
Feb 21, 2002 | 21.21 | 21.25 | 20.93 | 20.93 | 187,474 | -0.28(-1.32%) |
Feb 20, 2002 | 21.25 | 21.27 | 20.90 | 21.21 | 332,051 | -0.01(-0.03%) |
Feb 19, 2002 | 21.36 | 21.58 | 21.18 | 21.21 | 233,476 | -0.18(-0.84%) |
Feb 18, 2002 | 21.53 | 21.64 | 21.34 | 21.39 | 304,304 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.64 | 21.34 | 21.39 | 304,304 | -0.12(-0.54%) |
Feb 14, 2002 | 21.57 | 21.87 | 21.42 | 21.51 | 553,480 | -0.06(-0.28%) |
Feb 13, 2002 | 21.20 | 21.63 | 21.20 | 21.57 | 316,170 | +0.37(+1.73%) |
Feb 12, 2002 | 20.97 | 21.31 | 20.87 | 21.20 | 223,984 | +0.20(+0.94%) |
Feb 11, 2002 | 20.84 | 21.04 | 20.83 | 21.00 | 336,615 | +0.13(+0.63%) |
Feb 08, 2002 | 20.75 | 21.02 | 20.75 | 20.87 | 3,147,279 | +0.13(+0.63%) |
Feb 07, 2002 | 20.54 | 20.76 | 20.49 | 20.74 | 825,108 | +0.25(+1.23%) |
Feb 06, 2002 | 20.82 | 20.89 | 20.41 | 20.49 | 1,776,904 | +0.50(+2.52%) |
Feb 05, 2002 | 19.96 | 20.02 | 19.91 | 19.98 | 227,087 | +0.02(+0.11%) |
Feb 04, 2002 | 20.13 | 20.15 | 19.95 | 19.96 | 136,544 | -0.15(-0.76%) |
Feb 01, 2002 | 20.19 | 20.20 | 20.09 | 20.12 | 97,114 | -0.04(-0.22%) |
Jan 31, 2002 | 20.28 | 20.31 | 20.14 | 20.16 | 79,407 | -0.11(-0.54%) |
Jan 30, 2002 | 20.01 | 20.28 | 19.99 | 20.27 | 125,226 | +0.25(+1.26%) |
Jan 29, 2002 | 19.99 | 20.08 | 19.72 | 20.02 | 174,879 | +0.09(+0.44%) |
Jan 28, 2002 | 19.86 | 19.93 | 19.73 | 19.93 | 89,447 | +0.10(+0.50%) |
Jan 25, 2002 | 19.89 | 19.89 | 19.78 | 19.83 | 135,266 | -0.02(-0.08%) |
Jan 24, 2002 | 20.01 | 20.06 | 19.84 | 19.85 | 155,164 | -0.19(-0.93%) |
Jan 23, 2002 | 19.99 | 20.10 | 19.99 | 20.03 | 68,454 | +0.04(+0.19%) |
Jan 22, 2002 | 19.99 | 20.05 | 19.98 | 19.99 | 128,147 | +0.00(+0.00%) |
Jan 21, 2002 | 20.24 | 20.28 | 19.96 | 19.99 | 131,980 | +0.00(+0.00%) |
Jan 18, 2002 | 20.24 | 20.28 | 19.96 | 19.99 | 131,980 | -0.25(-1.22%) |
Jan 17, 2002 | 20.21 | 20.24 | 20.02 | 20.24 | 217,777 | -0.03(-0.13%) |
Jan 16, 2002 | 20.16 | 20.30 | 20.13 | 20.27 | 428,983 | +0.30(+1.51%) |
Jan 15, 2002 | 19.72 | 19.97 | 19.71 | 19.97 | 75,391 | +0.30(+1.53%) |
Jan 14, 2002 | 19.78 | 19.91 | 19.63 | 19.67 | 1,916,735 | -0.17(-0.86%) |
Jan 11, 2002 | 19.82 | 19.90 | 19.69 | 19.84 | 61,335 | -0.02(-0.11%) |