Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.14 | 23.10 | 22.11 | 22.89 | 4,324,945 | +0.00(+0.00%) |
Mar 28, 2002 | 22.14 | 23.10 | 22.11 | 22.89 | 4,321,476 | +0.80(+3.60%) |
Mar 27, 2002 | 22.03 | 22.20 | 21.91 | 22.09 | 2,485,668 | -0.03(-0.16%) |
Mar 26, 2002 | 21.94 | 22.38 | 21.91 | 22.13 | 3,663,117 | +0.13(+0.60%) |
Mar 25, 2002 | 22.42 | 22.63 | 21.91 | 22.00 | 3,453,608 | -0.64(-2.83%) |
Mar 22, 2002 | 22.64 | 22.83 | 22.12 | 22.64 | 2,738,710 | -0.14(-0.61%) |
Mar 21, 2002 | 22.37 | 22.84 | 22.10 | 22.78 | 7,489,264 | -0.06(-0.28%) |
Mar 20, 2002 | 23.75 | 23.76 | 22.78 | 22.84 | 5,766,189 | -1.03(-4.32%) |
Mar 19, 2002 | 23.44 | 24.14 | 23.44 | 23.87 | 4,553,012 | +0.25(+1.07%) |
Mar 18, 2002 | 23.50 | 23.89 | 23.42 | 23.62 | 4,542,779 | +0.24(+1.01%) |
Mar 15, 2002 | 22.92 | 23.51 | 22.78 | 23.38 | 5,636,980 | +0.58(+2.53%) |
Mar 14, 2002 | 23.06 | 23.07 | 22.23 | 22.80 | 7,776,299 | -0.42(-1.81%) |
Mar 13, 2002 | 23.67 | 23.81 | 22.92 | 23.22 | 5,302,944 | -0.73(-3.06%) |
Mar 12, 2002 | 23.67 | 24.07 | 23.46 | 23.96 | 3,342,610 | -0.01(-0.02%) |
Mar 11, 2002 | 23.64 | 24.09 | 23.02 | 23.96 | 6,060,681 | +0.10(+0.44%) |
Mar 08, 2002 | 23.99 | 24.09 | 23.46 | 23.86 | 5,947,601 | +0.42(+1.77%) |
Mar 07, 2002 | 23.76 | 24.30 | 23.21 | 23.44 | 6,542,830 | +0.01(+0.05%) |
Mar 06, 2002 | 23.07 | 23.55 | 22.88 | 23.43 | 4,733,731 | +0.28(+1.19%) |
Mar 05, 2002 | 23.61 | 23.91 | 22.92 | 23.16 | 7,403,934 | -0.64(-2.69%) |
Mar 04, 2002 | 22.25 | 23.96 | 22.22 | 23.80 | 9,924,636 | +1.65(+7.47%) |
Mar 01, 2002 | 21.31 | 22.27 | 21.20 | 22.14 | 3,790,765 | +0.84(+3.92%) |
Feb 28, 2002 | 21.22 | 21.48 | 21.12 | 21.30 | 3,577,614 | +0.10(+0.46%) |
Feb 27, 2002 | 21.47 | 21.51 | 20.96 | 21.21 | 4,040,512 | -0.21(-0.97%) |
Feb 26, 2002 | 21.46 | 21.62 | 21.11 | 21.41 | 3,046,556 | -0.05(-0.21%) |
Feb 25, 2002 | 20.95 | 21.62 | 20.95 | 21.46 | 3,628,257 | +0.51(+2.42%) |
Feb 22, 2002 | 20.37 | 21.10 | 20.32 | 20.95 | 3,525,930 | +0.60(+2.95%) |
Feb 21, 2002 | 20.87 | 21.00 | 20.34 | 20.35 | 3,202,648 | -0.45(-2.16%) |
Feb 20, 2002 | 20.73 | 21.06 | 20.58 | 20.80 | 3,166,400 | +0.16(+0.78%) |
Feb 19, 2002 | 20.68 | 20.79 | 20.50 | 20.64 | 4,502,542 | -0.17(-0.83%) |
Feb 18, 2002 | 20.38 | 20.96 | 20.34 | 20.81 | 4,082,830 | +0.00(+0.00%) |
Feb 15, 2002 | 20.38 | 20.96 | 20.34 | 20.81 | 4,003,050 | +0.40(+1.98%) |
Feb 14, 2002 | 20.57 | 20.87 | 20.18 | 20.41 | 4,014,843 | -0.08(-0.39%) |
Feb 13, 2002 | 20.43 | 20.88 | 20.31 | 20.49 | 2,938,853 | +0.08(+0.40%) |
Feb 12, 2002 | 20.66 | 20.73 | 20.26 | 20.41 | 2,564,581 | -0.52(-2.48%) |
Feb 11, 2002 | 20.70 | 21.09 | 20.66 | 20.93 | 2,629,619 | +0.18(+0.86%) |
Feb 08, 2002 | 20.15 | 20.81 | 20.07 | 20.75 | 2,777,385 | +0.60(+2.98%) |
Feb 07, 2002 | 20.04 | 20.82 | 20.04 | 20.15 | 3,663,117 | +0.05(+0.23%) |
Feb 06, 2002 | 20.47 | 20.51 | 19.85 | 20.11 | 4,340,554 | -0.16(-0.80%) |
Feb 05, 2002 | 20.28 | 20.68 | 20.00 | 20.27 | 3,341,569 | +0.01(+0.03%) |
Feb 04, 2002 | 20.64 | 20.66 | 20.08 | 20.26 | 3,249,649 | -0.38(-1.84%) |
Feb 01, 2002 | 20.84 | 21.07 | 20.30 | 20.64 | 2,632,220 | -0.52(-2.45%) |
Jan 31, 2002 | 20.58 | 21.16 | 20.41 | 21.16 | 3,627,390 | +0.47(+2.26%) |
Jan 30, 2002 | 19.83 | 20.77 | 19.78 | 20.69 | 7,476,777 | +1.00(+5.09%) |
Jan 29, 2002 | 19.86 | 19.98 | 18.36 | 19.69 | 18,560,826 | -0.69(-3.39%) |
Jan 28, 2002 | 20.77 | 20.96 | 20.04 | 20.38 | 4,542,432 | -0.41(-1.97%) |
Jan 25, 2002 | 20.94 | 20.99 | 20.67 | 20.79 | 2,591,810 | -0.10(-0.50%) |
Jan 24, 2002 | 20.79 | 21.02 | 20.61 | 20.90 | 4,011,721 | +0.23(+1.12%) |
Jan 23, 2002 | 20.43 | 20.72 | 20.38 | 20.66 | 4,680,660 | +0.28(+1.39%) |
Jan 22, 2002 | 21.21 | 21.21 | 20.34 | 20.38 | 5,054,238 | -0.51(-2.46%) |
Jan 21, 2002 | 21.42 | 21.52 | 20.85 | 20.90 | 3,650,977 | +0.00(+0.00%) |
Jan 18, 2002 | 21.42 | 21.52 | 20.85 | 20.90 | 3,590,622 | -0.79(-3.64%) |
Jan 17, 2002 | 21.45 | 21.90 | 21.13 | 21.69 | 2,765,245 | +0.32(+1.51%) |
Jan 16, 2002 | 21.86 | 21.91 | 21.36 | 21.36 | 4,348,359 | -0.43(-1.98%) |
Jan 15, 2002 | 21.35 | 22.05 | 21.28 | 21.79 | 3,967,842 | +0.55(+2.61%) |
Jan 14, 2002 | 21.67 | 21.77 | 20.98 | 21.24 | 4,525,262 | -0.10(-0.49%) |
Jan 11, 2002 | 21.36 | 21.40 | 20.98 | 21.35 | 4,031,493 | +0.07(+0.35%) |