Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.62(+2.79%) |
Mar 27, 2002 | 22.27 | 22.37 | 22.17 | 22.17 | 2,337,454 | -0.41(-1.82%) |
Mar 26, 2002 | 22.13 | 22.87 | 22.13 | 22.57 | 1,148,925 | +0.64(+2.94%) |
Mar 25, 2002 | 22.53 | 22.67 | 21.93 | 21.93 | 834,188 | -0.23(-1.06%) |
Mar 22, 2002 | 22.64 | 22.74 | 22.17 | 22.17 | 878,853 | -0.61(-2.68%) |
Mar 21, 2002 | 22.50 | 22.84 | 22.33 | 22.78 | 1,485,251 | +0.41(+1.83%) |
Mar 20, 2002 | 22.57 | 22.82 | 22.37 | 22.37 | 1,209,818 | -0.60(-2.63%) |
Mar 19, 2002 | 23.02 | 23.17 | 22.90 | 22.97 | 1,404,408 | +0.12(+0.53%) |
Mar 18, 2002 | 22.90 | 22.98 | 22.78 | 22.85 | 1,967,481 | +0.55(+2.47%) |
Mar 15, 2002 | 21.86 | 22.39 | 21.80 | 22.30 | 1,528,278 | -0.01(-0.06%) |
Mar 14, 2002 | 22.19 | 22.49 | 22.13 | 22.31 | 1,242,423 | +0.52(+2.40%) |
Mar 13, 2002 | 22.21 | 22.45 | 21.79 | 21.79 | 2,018,101 | -0.48(-2.17%) |
Mar 12, 2002 | 21.96 | 22.29 | 21.83 | 22.27 | 1,737,160 | -0.48(-2.10%) |
Mar 11, 2002 | 22.60 | 23.25 | 22.57 | 22.75 | 2,142,567 | -0.59(-2.53%) |
Mar 08, 2002 | 22.99 | 23.47 | 22.90 | 23.34 | 2,155,966 | +0.40(+1.73%) |
Mar 07, 2002 | 22.96 | 23.17 | 22.65 | 22.94 | 1,974,478 | +0.20(+0.89%) |
Mar 06, 2002 | 22.16 | 22.77 | 22.09 | 22.74 | 2,412,491 | +0.40(+1.80%) |
Mar 05, 2002 | 21.91 | 22.53 | 21.85 | 22.34 | 2,383,756 | +0.04(+0.18%) |
Mar 04, 2002 | 21.47 | 22.59 | 21.22 | 22.30 | 2,801,967 | +1.16(+5.50%) |
Mar 01, 2002 | 20.01 | 21.14 | 20.01 | 21.14 | 2,198,844 | +1.35(+6.82%) |
Feb 28, 2002 | 20.03 | 20.18 | 19.75 | 19.79 | 2,279,687 | +0.32(+1.66%) |
Feb 27, 2002 | 19.73 | 19.98 | 19.21 | 19.46 | 2,662,166 | +0.32(+1.68%) |
Feb 26, 2002 | 19.61 | 19.66 | 19.14 | 19.14 | 1,378,204 | -0.34(-1.72%) |
Feb 25, 2002 | 18.87 | 19.59 | 18.87 | 19.48 | 1,753,388 | +0.66(+3.50%) |
Feb 22, 2002 | 18.71 | 19.00 | 18.55 | 18.82 | 1,350,065 | -0.03(-0.14%) |
Feb 21, 2002 | 19.55 | 19.68 | 18.85 | 18.85 | 1,754,877 | -1.30(-6.44%) |
Feb 20, 2002 | 19.85 | 20.14 | 19.35 | 20.14 | 2,335,667 | +0.81(+4.17%) |
Feb 19, 2002 | 19.75 | 19.85 | 19.34 | 19.34 | 1,338,750 | -1.05(-5.14%) |
Feb 18, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | +0.00(+0.00%) |
Feb 15, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | -0.20(-0.98%) |
Feb 14, 2002 | 20.95 | 20.96 | 20.59 | 20.59 | 1,376,567 | -0.19(-0.94%) |
Feb 13, 2002 | 20.32 | 20.84 | 20.30 | 20.78 | 1,322,373 | +0.62(+3.06%) |
Feb 12, 2002 | 20.30 | 20.65 | 20.15 | 20.16 | 1,052,896 | -0.59(-2.85%) |
Feb 11, 2002 | 20.28 | 20.75 | 20.28 | 20.75 | 1,111,258 | +0.48(+2.39%) |
Feb 08, 2002 | 19.98 | 20.28 | 19.68 | 20.27 | 1,279,495 | +0.58(+2.93%) |
Feb 07, 2002 | 20.14 | 20.49 | 19.68 | 19.69 | 1,772,594 | -0.26(-1.28%) |
Feb 06, 2002 | 20.02 | 20.22 | 19.67 | 19.95 | 1,340,239 | +0.03(+0.17%) |
Feb 05, 2002 | 20.11 | 20.29 | 19.87 | 19.91 | 1,317,162 | -0.32(-1.59%) |
Feb 04, 2002 | 20.49 | 20.59 | 20.13 | 20.24 | 208,435 | -0.42(-2.02%) |
Feb 01, 2002 | 20.89 | 21.03 | 20.54 | 20.65 | 1,532,595 | -0.38(-1.79%) |
Jan 31, 2002 | 21.06 | 21.19 | 20.70 | 21.03 | 1,324,160 | +0.07(+0.35%) |
Jan 30, 2002 | 20.45 | 20.96 | 20.24 | 20.96 | 2,598,742 | +0.48(+2.33%) |
Jan 29, 2002 | 21.04 | 21.22 | 20.32 | 20.48 | 1,624,456 | -0.28(-1.33%) |
Jan 28, 2002 | 20.79 | 20.96 | 20.57 | 20.75 | 1,303,465 | -0.13(-0.61%) |
Jan 25, 2002 | 20.49 | 20.93 | 20.35 | 20.88 | 1,226,493 | -0.22(-1.05%) |
Jan 24, 2002 | 21.12 | 21.38 | 21.00 | 21.10 | 2,857,798 | +0.44(+2.15%) |
Jan 23, 2002 | 19.91 | 20.78 | 19.75 | 20.66 | 4,118,534 | +0.83(+4.20%) |
Jan 22, 2002 | 20.59 | 20.59 | 19.82 | 19.83 | 1,593,488 | -0.80(-3.88%) |
Jan 21, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 2,103,708 | +0.00(+0.00%) |
Jan 18, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 1,984,602 | -0.57(-2.69%) |
Jan 17, 2002 | 21.19 | 21.20 | 20.70 | 21.20 | 2,266,586 | +0.71(+3.48%) |
Jan 16, 2002 | 21.02 | 21.18 | 20.49 | 20.49 | 35,210,696 | -1.30(-5.95%) |
Jan 15, 2002 | 21.81 | 22.07 | 21.63 | 21.78 | 1,598,848 | +0.42(+1.98%) |
Jan 14, 2002 | 21.76 | 21.86 | 21.26 | 21.36 | 3,686,031 | -0.74(-3.34%) |
Jan 11, 2002 | 22.35 | 22.54 | 22.00 | 22.10 | 2,470,555 | -0.21(-0.96%) |