Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 23.58 | 23.76 | 23.57 | 23.62 | 397,235 | +0.08(+0.35%) |
Feb 27, 2002 | 23.57 | 23.65 | 23.38 | 23.54 | 522,424 | +0.25(+1.05%) |
Feb 26, 2002 | 23.34 | 23.39 | 23.16 | 23.30 | 529,647 | -0.12(-0.51%) |
Feb 25, 2002 | 23.24 | 23.42 | 23.18 | 23.41 | 256,638 | +0.29(+1.26%) |
Feb 22, 2002 | 23.09 | 23.19 | 22.99 | 23.12 | 363,049 | +0.17(+0.72%) |
Feb 21, 2002 | 23.13 | 23.20 | 22.87 | 22.96 | 715,505 | -0.16(-0.68%) |
Feb 20, 2002 | 22.95 | 23.09 | 22.81 | 23.12 | 1,685,241 | +0.10(+0.45%) |
Feb 19, 2002 | 23.10 | 23.13 | 22.92 | 23.01 | 481,497 | -0.50(-2.12%) |
Feb 18, 2002 | 23.72 | 23.72 | 23.48 | 23.51 | 414,569 | +0.00(+0.00%) |
Feb 15, 2002 | 23.72 | 23.72 | 23.48 | 23.51 | 414,569 | -0.15(-0.61%) |
Feb 14, 2002 | 23.57 | 23.80 | 23.56 | 23.66 | 445,385 | +0.19(+0.80%) |
Feb 13, 2002 | 23.50 | 23.55 | 23.39 | 23.47 | 227,748 | +0.03(+0.13%) |
Feb 12, 2002 | 23.38 | 23.51 | 23.29 | 23.44 | 171,894 | -0.01(-0.04%) |
Feb 11, 2002 | 23.31 | 23.45 | 23.26 | 23.45 | 385,679 | +0.28(+1.22%) |
Feb 08, 2002 | 23.07 | 23.17 | 22.93 | 23.17 | 860,436 | +0.31(+1.34%) |
Feb 07, 2002 | 22.80 | 22.97 | 22.74 | 22.86 | 195,969 | +0.25(+1.11%) |
Feb 06, 2002 | 22.58 | 22.74 | 22.58 | 22.61 | 1,203,743 | -1.96(-7.99%) |
Feb 05, 2002 | 22.87 | 22.92 | 22.49 | 24.57 | 1,052,553 | +1.47(+6.36%) |
Feb 04, 2002 | 23.35 | 23.35 | 22.96 | 23.10 | 29,178,746 | -0.19(-0.82%) |
Feb 01, 2002 | 23.46 | 23.46 | 23.22 | 23.29 | 725,616 | -0.05(-0.22%) |
Jan 31, 2002 | 23.44 | 23.44 | 23.19 | 23.34 | 1,178,224 | -0.03(-0.12%) |
Jan 30, 2002 | 23.15 | 23.37 | 22.94 | 23.37 | 815,175 | +0.26(+1.10%) |
Jan 29, 2002 | 23.58 | 23.66 | 23.01 | 23.12 | 743,432 | -0.66(-2.78%) |
Jan 28, 2002 | 23.76 | 23.79 | 23.62 | 23.78 | 2,415,191 | +0.22(+0.93%) |
Jan 25, 2002 | 23.66 | 23.73 | 23.54 | 23.56 | 934,105 | -0.34(-1.43%) |
Jan 24, 2002 | 24.01 | 24.05 | 23.84 | 23.90 | 750,654 | +0.13(+0.54%) |
Jan 23, 2002 | 23.82 | 23.82 | 23.70 | 23.77 | 1,215,299 | +0.06(+0.26%) |
Jan 22, 2002 | 24.01 | 24.01 | 23.59 | 23.71 | 901,844 | -0.28(-1.17%) |
Jan 21, 2002 | 23.93 | 23.99 | 23.83 | 23.99 | 932,179 | +0.00(+0.00%) |
Jan 18, 2002 | 23.93 | 23.99 | 23.83 | 23.99 | 932,179 | -0.01(-0.04%) |
Jan 17, 2002 | 24.04 | 24.07 | 23.87 | 24.00 | 844,546 | +0.34(+1.44%) |
Jan 16, 2002 | 23.76 | 23.88 | 23.66 | 23.66 | 682,763 | -0.42(-1.76%) |
Jan 15, 2002 | 24.20 | 24.24 | 23.91 | 24.08 | 1,423,788 | -0.02(-0.08%) |
Jan 14, 2002 | 24.21 | 24.30 | 24.04 | 24.10 | 862,843 | -0.24(-1.00%) |
Jan 11, 2002 | 24.52 | 24.58 | 24.32 | 24.34 | 27,012,008 | -0.14(-0.57%) |
Jan 10, 2002 | 24.48 | 24.53 | 24.40 | 24.48 | 865,732 | +0.06(+0.24%) |
Jan 09, 2002 | 24.68 | 24.73 | 24.42 | 24.42 | 1,876,395 | -0.35(-1.43%) |