Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,019,790 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,017,004 | +0.27(+0.99%) |
Mar 27, 2002 | 26.49 | 27.01 | 26.49 | 26.85 | 2,272,630 | +0.45(+1.71%) |
Mar 26, 2002 | 26.20 | 26.92 | 26.17 | 26.40 | 3,030,870 | +0.26(+0.99%) |
Mar 25, 2002 | 26.38 | 26.61 | 26.13 | 26.14 | 1,832,006 | -0.37(-1.41%) |
Mar 22, 2002 | 26.53 | 26.70 | 26.34 | 26.51 | 1,887,032 | -0.02(-0.08%) |
Mar 21, 2002 | 26.42 | 26.74 | 26.22 | 26.53 | 2,993,257 | +0.14(+0.54%) |
Mar 20, 2002 | 27.09 | 27.09 | 26.39 | 26.39 | 3,436,388 | -0.70(-2.60%) |
Mar 19, 2002 | 27.17 | 27.28 | 27.02 | 27.09 | 3,645,068 | +0.23(+0.86%) |
Mar 18, 2002 | 26.92 | 27.18 | 26.67 | 26.86 | 2,241,843 | -0.11(-0.43%) |
Mar 15, 2002 | 26.92 | 27.12 | 26.73 | 26.98 | 3,578,619 | +0.27(+0.99%) |
Mar 14, 2002 | 26.42 | 27.12 | 26.36 | 26.71 | 2,467,797 | +0.27(+1.03%) |
Mar 13, 2002 | 26.45 | 26.56 | 26.29 | 26.44 | 2,146,837 | -0.07(-0.27%) |
Mar 12, 2002 | 26.49 | 26.56 | 25.99 | 26.51 | 2,730,527 | -0.06(-0.22%) |
Mar 11, 2002 | 26.06 | 26.64 | 26.05 | 26.57 | 3,194,693 | +0.35(+1.34%) |
Mar 08, 2002 | 26.24 | 26.45 | 25.91 | 26.22 | 3,332,606 | +0.42(+1.64%) |
Mar 07, 2002 | 26.60 | 26.64 | 25.53 | 25.79 | 3,017,775 | -0.57(-2.18%) |
Mar 06, 2002 | 25.94 | 26.56 | 25.89 | 26.37 | 2,457,070 | +0.29(+1.13%) |
Mar 05, 2002 | 26.06 | 26.57 | 25.97 | 26.07 | 2,869,833 | +0.09(+0.36%) |
Mar 04, 2002 | 26.38 | 26.50 | 25.91 | 25.98 | 3,329,680 | +0.37(+1.46%) |
Mar 01, 2002 | 25.14 | 25.73 | 25.05 | 25.61 | 2,208,828 | +0.47(+1.86%) |
Feb 28, 2002 | 25.34 | 25.95 | 25.12 | 25.14 | 2,640,257 | -0.25(-0.99%) |
Feb 27, 2002 | 25.16 | 25.66 | 25.04 | 25.39 | 2,147,812 | +0.26(+1.03%) |
Feb 26, 2002 | 25.23 | 25.33 | 24.96 | 25.13 | 2,012,129 | +0.11(+0.43%) |
Feb 25, 2002 | 24.62 | 25.12 | 24.62 | 25.02 | 2,394,801 | +0.48(+1.96%) |
Feb 22, 2002 | 24.31 | 24.63 | 24.12 | 24.54 | 2,027,452 | +0.29(+1.21%) |
Feb 21, 2002 | 24.56 | 24.74 | 24.25 | 24.25 | 1,694,233 | -0.49(-1.97%) |
Feb 20, 2002 | 24.05 | 24.81 | 23.88 | 24.74 | 3,026,969 | +0.83(+3.48%) |
Feb 19, 2002 | 24.05 | 24.41 | 23.86 | 23.90 | 2,417,090 | -0.50(-2.06%) |
Feb 18, 2002 | 25.21 | 25.21 | 24.09 | 24.41 | 4,628,426 | +0.00(+0.00%) |
Feb 15, 2002 | 25.21 | 25.21 | 24.09 | 24.41 | 4,628,426 | -0.80(-3.19%) |
Feb 14, 2002 | 25.25 | 25.31 | 24.74 | 25.21 | 2,266,779 | +0.11(+0.46%) |
Feb 13, 2002 | 24.41 | 25.20 | 24.36 | 25.10 | 4,020,078 | +0.86(+3.55%) |
Feb 12, 2002 | 24.41 | 24.59 | 24.19 | 24.23 | 1,725,020 | -0.10(-0.41%) |
Feb 11, 2002 | 24.26 | 24.59 | 24.10 | 24.34 | 2,253,266 | +0.12(+0.50%) |
Feb 08, 2002 | 23.97 | 24.33 | 23.97 | 24.21 | 4,012,835 | +0.24(+1.02%) |
Feb 07, 2002 | 23.69 | 24.41 | 23.52 | 23.97 | 5,653,018 | +0.85(+3.70%) |
Feb 06, 2002 | 22.97 | 23.53 | 22.27 | 23.11 | 6,990,351 | -0.47(-1.98%) |
Feb 05, 2002 | 23.32 | 24.16 | 23.19 | 23.58 | 3,318,675 | +0.25(+1.08%) |
Feb 04, 2002 | 23.58 | 23.60 | 23.22 | 23.33 | 3,083,806 | -0.14(-0.61%) |
Feb 01, 2002 | 23.44 | 23.63 | 23.19 | 23.47 | 3,097,319 | +0.32(+1.36%) |
Jan 31, 2002 | 23.20 | 23.27 | 22.85 | 23.16 | 4,486,473 | -0.04(-0.19%) |
Jan 30, 2002 | 22.86 | 23.33 | 22.63 | 23.20 | 3,094,393 | +0.55(+2.41%) |
Jan 29, 2002 | 23.29 | 23.52 | 22.54 | 22.66 | 3,731,577 | -0.43(-1.87%) |
Jan 28, 2002 | 23.40 | 23.45 | 23.04 | 23.09 | 2,439,936 | -0.17(-0.74%) |
Jan 25, 2002 | 23.12 | 23.44 | 23.06 | 23.26 | 4,291,446 | +0.29(+1.25%) |
Jan 24, 2002 | 22.76 | 23.18 | 22.68 | 22.97 | 3,715,278 | +0.09(+0.41%) |
Jan 23, 2002 | 22.88 | 22.95 | 22.67 | 22.88 | 2,707,402 | +0.11(+0.47%) |
Jan 22, 2002 | 22.83 | 23.05 | 22.54 | 22.77 | 2,769,672 | -0.17(-0.72%) |
Jan 21, 2002 | 23.00 | 23.23 | 22.76 | 22.94 | 3,478,876 | +0.00(+0.00%) |
Jan 18, 2002 | 23.00 | 23.23 | 22.76 | 22.94 | 3,478,876 | -0.28(-1.21%) |
Jan 17, 2002 | 23.33 | 23.50 | 22.97 | 23.22 | 2,559,181 | +0.03(+0.12%) |
Jan 16, 2002 | 23.76 | 23.85 | 23.19 | 23.19 | 2,557,649 | -0.52(-2.18%) |
Jan 15, 2002 | 23.50 | 23.96 | 23.33 | 23.70 | 3,152,205 | +0.48(+2.07%) |
Jan 14, 2002 | 23.15 | 23.33 | 23.05 | 23.22 | 2,784,856 | +0.07(+0.31%) |
Jan 11, 2002 | 23.29 | 23.39 | 23.08 | 23.15 | 2,224,291 | -0.17(-0.71%) |