Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 25.06 | 25.13 | 24.90 | 24.95 | 877,055 | +0.00(+0.00%) |
Mar 28, 2002 | 25.06 | 25.13 | 24.90 | 24.95 | 877,055 | +0.14(+0.58%) |
Mar 27, 2002 | 24.82 | 24.90 | 24.78 | 24.81 | 315,297 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.93 | 24.67 | 24.77 | 452,006 | +0.16(+0.63%) |
Mar 25, 2002 | 24.99 | 25.02 | 24.61 | 24.61 | 649,849 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.10 | 24.90 | 24.92 | 288,340 | -0.22(-0.88%) |
Mar 21, 2002 | 25.13 | 25.18 | 24.95 | 25.14 | 265,234 | +0.06(+0.26%) |
Mar 20, 2002 | 25.23 | 25.23 | 25.08 | 25.08 | 474,149 | -0.33(-1.28%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.35 | 25.40 | 324,443 | +0.13(+0.50%) |
Mar 18, 2002 | 25.32 | 25.33 | 25.17 | 25.28 | 621,929 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.35 | 25.11 | 25.31 | 144,892 | +0.28(+1.11%) |
Mar 14, 2002 | 24.99 | 25.16 | 24.99 | 25.03 | 2,695,670 | +0.25(+0.99%) |
Mar 13, 2002 | 24.93 | 24.98 | 24.78 | 24.78 | 295,560 | -0.27(-1.08%) |
Mar 12, 2002 | 24.89 | 25.05 | 24.76 | 25.05 | 1,429,186 | -0.29(-1.15%) |
Mar 11, 2002 | 25.35 | 25.36 | 25.18 | 25.34 | 1,069,603 | +0.04(+0.16%) |
Mar 08, 2002 | 25.51 | 25.53 | 25.22 | 25.30 | 410,608 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.27 | 1,336,282 | +0.39(+1.55%) |
Mar 06, 2002 | 24.68 | 24.96 | 24.62 | 24.88 | 1,180,318 | +0.26(+1.04%) |
Mar 05, 2002 | 24.63 | 24.76 | 24.55 | 24.63 | 652,737 | -0.27(-1.10%) |
Mar 04, 2002 | 24.41 | 24.92 | 24.39 | 24.90 | 1,374,310 | +0.82(+3.42%) |
Mar 01, 2002 | 23.84 | 24.08 | 23.76 | 24.08 | 384,133 | +0.45(+1.89%) |
Feb 28, 2002 | 23.59 | 23.76 | 23.58 | 23.63 | 397,130 | +0.08(+0.35%) |
Feb 27, 2002 | 23.58 | 23.66 | 23.38 | 23.55 | 522,286 | +0.25(+1.05%) |
Feb 26, 2002 | 23.34 | 23.39 | 23.17 | 23.30 | 529,506 | -0.12(-0.51%) |
Feb 25, 2002 | 23.25 | 23.43 | 23.19 | 23.42 | 256,570 | +0.29(+1.26%) |
Feb 22, 2002 | 23.10 | 23.19 | 23.00 | 23.13 | 362,952 | +0.17(+0.72%) |
Feb 21, 2002 | 23.13 | 23.20 | 22.87 | 22.96 | 715,315 | -0.16(-0.68%) |
Feb 20, 2002 | 22.96 | 23.10 | 22.82 | 23.12 | 1,684,793 | +0.10(+0.45%) |
Feb 19, 2002 | 23.10 | 23.13 | 22.93 | 23.02 | 481,369 | -0.50(-2.12%) |
Feb 18, 2002 | 23.72 | 23.72 | 23.49 | 23.52 | 414,459 | +0.00(+0.00%) |
Feb 15, 2002 | 23.72 | 23.72 | 23.49 | 23.52 | 414,459 | -0.15(-0.61%) |
Feb 14, 2002 | 23.58 | 23.80 | 23.57 | 23.66 | 445,266 | +0.19(+0.80%) |
Feb 13, 2002 | 23.51 | 23.55 | 23.39 | 23.47 | 227,687 | +0.03(+0.13%) |
Feb 12, 2002 | 23.38 | 23.52 | 23.30 | 23.44 | 171,848 | -0.01(-0.04%) |
Feb 11, 2002 | 23.32 | 23.46 | 23.27 | 23.45 | 385,577 | +0.28(+1.22%) |
Feb 08, 2002 | 23.08 | 23.17 | 22.94 | 23.17 | 860,207 | +0.31(+1.34%) |
Feb 07, 2002 | 22.81 | 22.97 | 22.75 | 22.86 | 195,917 | +0.25(+1.11%) |
Feb 06, 2002 | 22.58 | 22.75 | 22.58 | 22.61 | 1,203,424 | -1.96(-7.99%) |
Feb 05, 2002 | 22.87 | 22.93 | 22.50 | 24.58 | 1,052,274 | +1.47(+6.36%) |
Feb 04, 2002 | 23.36 | 23.36 | 22.97 | 23.11 | 29,171,002 | -0.19(-0.82%) |
Feb 01, 2002 | 23.47 | 23.47 | 23.22 | 23.30 | 725,424 | -0.05(-0.22%) |
Jan 31, 2002 | 23.44 | 23.44 | 23.19 | 23.35 | 1,177,911 | -0.03(-0.12%) |
Jan 30, 2002 | 23.15 | 23.38 | 22.95 | 23.38 | 814,958 | +0.26(+1.10%) |
Jan 29, 2002 | 23.59 | 23.66 | 23.02 | 23.12 | 743,234 | -0.66(-2.78%) |
Jan 28, 2002 | 23.77 | 23.79 | 23.63 | 23.78 | 2,414,550 | +0.22(+0.93%) |
Jan 25, 2002 | 23.66 | 23.74 | 23.54 | 23.56 | 933,857 | -0.34(-1.43%) |
Jan 24, 2002 | 24.02 | 24.06 | 23.85 | 23.90 | 750,455 | +0.13(+0.54%) |
Jan 23, 2002 | 23.82 | 23.83 | 23.71 | 23.78 | 1,214,977 | +0.06(+0.26%) |
Jan 22, 2002 | 24.02 | 24.02 | 23.59 | 23.71 | 901,605 | -0.28(-1.17%) |
Jan 21, 2002 | 23.93 | 23.99 | 23.84 | 23.99 | 931,931 | +0.00(+0.00%) |
Jan 18, 2002 | 23.93 | 23.99 | 23.84 | 23.99 | 931,931 | -0.01(-0.04%) |
Jan 17, 2002 | 24.05 | 24.08 | 23.88 | 24.00 | 844,322 | +0.34(+1.44%) |
Jan 16, 2002 | 23.77 | 23.89 | 23.66 | 23.66 | 682,582 | -0.42(-1.76%) |
Jan 15, 2002 | 24.20 | 24.24 | 23.92 | 24.09 | 1,423,410 | -0.02(-0.08%) |
Jan 14, 2002 | 24.21 | 24.31 | 24.05 | 24.11 | 862,614 | -0.24(-1.00%) |
Jan 11, 2002 | 24.52 | 24.58 | 24.33 | 24.35 | 27,004,840 | -0.14(-0.57%) |
Jan 10, 2002 | 24.49 | 24.54 | 24.41 | 24.49 | 865,502 | +0.06(+0.24%) |