Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 26.50 | 26.87 | 26.36 | 26.48 | 723,000 | +0.00(+0.00%) |
Mar 28, 2002 | 26.50 | 26.87 | 26.36 | 26.48 | 720,400 | +0.06(+0.25%) |
Mar 27, 2002 | 26.10 | 26.50 | 25.88 | 26.42 | 825,200 | +0.37(+1.42%) |
Mar 26, 2002 | 26.55 | 26.59 | 25.88 | 26.05 | 932,700 | -0.50(-1.88%) |
Mar 25, 2002 | 26.68 | 26.94 | 26.40 | 26.55 | 766,900 | -0.05(-0.19%) |
Mar 22, 2002 | 26.36 | 26.80 | 26.20 | 26.60 | 860,400 | +0.25(+0.93%) |
Mar 21, 2002 | 25.90 | 26.37 | 25.85 | 26.36 | 1,092,300 | +0.46(+1.76%) |
Mar 20, 2002 | 26.05 | 26.46 | 25.88 | 25.90 | 1,002,100 | -0.57(-2.13%) |
Mar 19, 2002 | 26.36 | 26.66 | 26.36 | 26.46 | 1,041,500 | +0.09(+0.32%) |
Mar 18, 2002 | 26.00 | 26.43 | 25.89 | 26.38 | 807,100 | +0.17(+0.65%) |
Mar 15, 2002 | 26.45 | 26.50 | 25.93 | 26.21 | 1,345,800 | +0.01(+0.04%) |
Mar 14, 2002 | 26.10 | 26.35 | 26.00 | 26.20 | 847,800 | +0.35(+1.35%) |
Mar 13, 2002 | 26.00 | 26.00 | 25.70 | 25.85 | 1,980,000 | -0.14(-0.56%) |
Mar 12, 2002 | 26.15 | 26.20 | 25.85 | 26.00 | 803,400 | -0.13(-0.50%) |
Mar 11, 2002 | 25.75 | 26.48 | 25.71 | 26.12 | 878,200 | +0.12(+0.48%) |
Mar 08, 2002 | 26.20 | 26.36 | 25.84 | 26.00 | 973,700 | -0.20(-0.74%) |
Mar 07, 2002 | 26.18 | 26.36 | 25.95 | 26.20 | 964,200 | +0.01(+0.04%) |
Mar 06, 2002 | 25.72 | 26.25 | 25.52 | 26.18 | 886,000 | +0.76(+2.99%) |
Mar 05, 2002 | 25.32 | 25.48 | 25.07 | 25.43 | 981,900 | +0.05(+0.20%) |
Mar 04, 2002 | 25.31 | 25.75 | 25.12 | 25.38 | 824,900 | +0.11(+0.46%) |
Mar 01, 2002 | 24.85 | 25.30 | 24.83 | 25.26 | 649,200 | +0.62(+2.52%) |
Feb 28, 2002 | 25.00 | 25.00 | 24.50 | 24.64 | 738,000 | -0.25(-1.00%) |
Feb 27, 2002 | 24.93 | 25.18 | 24.77 | 24.89 | 1,010,000 | +0.04(+0.14%) |
Feb 26, 2002 | 24.73 | 25.05 | 24.50 | 24.86 | 1,047,000 | +0.02(+0.08%) |
Feb 25, 2002 | 24.45 | 24.98 | 24.35 | 24.84 | 761,700 | +0.11(+0.44%) |
Feb 22, 2002 | 24.14 | 24.90 | 24.10 | 24.73 | 885,600 | +0.46(+1.90%) |
Feb 21, 2002 | 24.50 | 24.88 | 24.15 | 24.27 | 814,400 | -0.47(-1.92%) |
Feb 20, 2002 | 24.58 | 24.86 | 24.27 | 24.74 | 709,300 | +0.04(+0.14%) |
Feb 19, 2002 | 24.82 | 25.10 | 24.66 | 24.70 | 550,500 | -0.45(-1.77%) |
Feb 18, 2002 | 25.18 | 25.25 | 24.98 | 25.15 | 859,200 | +0.00(+0.00%) |
Feb 15, 2002 | 25.18 | 25.25 | 24.98 | 25.15 | 854,200 | +0.16(+0.66%) |
Feb 14, 2002 | 24.93 | 25.05 | 24.82 | 24.98 | 190,000 | -0.21(-0.83%) |
Feb 13, 2002 | 25.30 | 25.60 | 25.05 | 25.20 | 1,133,300 | -0.68(-2.65%) |
Feb 12, 2002 | 25.55 | 26.07 | 25.50 | 25.88 | 340,000 | +0.45(+1.77%) |
Feb 11, 2002 | 25.30 | 25.47 | 24.85 | 25.43 | 723,500 | +0.12(+0.49%) |
Feb 08, 2002 | 25.25 | 25.38 | 25.00 | 25.30 | 715,000 | +0.00(+0.02%) |
Feb 07, 2002 | 25.00 | 25.38 | 25.00 | 25.30 | 942,600 | +0.30(+1.20%) |
Feb 06, 2002 | 24.80 | 25.14 | 24.80 | 25.00 | 751,200 | -0.15(-0.60%) |
Feb 05, 2002 | 25.20 | 25.27 | 24.82 | 25.15 | 1,329,600 | -0.10(-0.38%) |
Feb 04, 2002 | 24.95 | 25.30 | 24.95 | 25.25 | 956,800 | +0.18(+0.72%) |
Feb 01, 2002 | 24.62 | 25.15 | 24.61 | 25.07 | 1,644,200 | +0.45(+1.81%) |
Jan 31, 2002 | 24.00 | 24.62 | 23.95 | 24.62 | 1,686,400 | +0.62(+2.56%) |
Jan 30, 2002 | 23.50 | 24.10 | 23.50 | 24.00 | 1,461,800 | +0.61(+2.63%) |
Jan 29, 2002 | 24.05 | 24.10 | 23.29 | 23.39 | 1,848,900 | -0.07(-0.30%) |
Jan 28, 2002 | 23.32 | 23.52 | 23.30 | 23.46 | 968,800 | +0.02(+0.06%) |
Jan 25, 2002 | 23.50 | 23.57 | 23.18 | 23.45 | 607,200 | +0.02(+0.06%) |
Jan 24, 2002 | 23.20 | 23.57 | 23.18 | 23.43 | 748,900 | +0.29(+1.23%) |
Jan 23, 2002 | 23.08 | 23.34 | 22.95 | 23.14 | 832,600 | +0.13(+0.56%) |
Jan 22, 2002 | 23.41 | 23.41 | 23.00 | 23.02 | 985,100 | -0.39(-1.67%) |
Jan 21, 2002 | 23.50 | 23.64 | 23.35 | 23.41 | 901,800 | +0.00(+0.00%) |
Jan 18, 2002 | 23.50 | 23.64 | 23.35 | 23.41 | 901,800 | -0.09(-0.40%) |
Jan 17, 2002 | 23.91 | 23.92 | 23.45 | 23.50 | 1,584,200 | -0.23(-0.95%) |
Jan 16, 2002 | 24.10 | 24.30 | 23.73 | 23.73 | 955,400 | -0.35(-1.45%) |
Jan 15, 2002 | 24.20 | 24.48 | 23.93 | 24.07 | 1,050,800 | -0.05(-0.21%) |
Jan 14, 2002 | 23.64 | 24.32 | 23.61 | 24.12 | 1,174,700 | +0.50(+2.09%) |
Jan 11, 2002 | 23.75 | 23.88 | 23.55 | 23.63 | 911,800 | -0.05(-0.23%) |