Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.41 | 19.62 | 19.22 | 19.38 | 938,628 | -0.03(-0.15%) |
Feb 27, 2002 | 18.67 | 19.57 | 18.62 | 19.41 | 1,295,536 | +0.84(+4.51%) |
Feb 26, 2002 | 18.51 | 18.66 | 15.85 | 18.57 | 748,886 | +0.06(+0.31%) |
Feb 25, 2002 | 18.50 | 18.58 | 18.21 | 18.51 | 862,921 | -0.01(-0.05%) |
Feb 22, 2002 | 18.60 | 18.62 | 18.35 | 18.52 | 534,259 | +0.14(+0.78%) |
Feb 21, 2002 | 18.74 | 18.76 | 18.30 | 18.38 | 839,400 | -0.23(-1.23%) |
Feb 20, 2002 | 18.78 | 18.81 | 18.35 | 18.61 | 1,196,728 | -0.11(-0.61%) |
Feb 19, 2002 | 20.05 | 20.25 | 18.67 | 18.72 | 13,461,484 | -0.85(-4.33%) |
Feb 18, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,042 | +0.00(+0.00%) |
Feb 15, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,042 | -0.12(-0.63%) |
Feb 14, 2002 | 20.14 | 20.23 | 19.38 | 19.69 | 1,179,612 | -0.44(-2.18%) |
Feb 13, 2002 | 20.13 | 20.46 | 20.08 | 20.13 | 801,073 | +0.04(+0.19%) |
Feb 12, 2002 | 20.06 | 20.20 | 19.80 | 20.09 | 851,265 | +0.03(+0.14%) |
Feb 11, 2002 | 19.29 | 20.67 | 19.29 | 20.07 | 1,115,980 | +0.98(+5.14%) |
Feb 08, 2002 | 19.25 | 19.43 | 18.86 | 19.09 | 1,606,032 | -0.16(-0.84%) |
Feb 07, 2002 | 19.48 | 19.62 | 19.13 | 19.25 | 954,169 | -0.11(-0.59%) |
Feb 06, 2002 | 19.99 | 19.99 | 19.29 | 19.36 | 666,878 | -0.64(-3.19%) |
Feb 05, 2002 | 20.41 | 20.43 | 19.70 | 20.00 | 737,651 | -0.19(-0.94%) |
Feb 04, 2002 | 20.38 | 20.67 | 19.98 | 20.19 | 586,341 | -0.59(-2.84%) |
Feb 01, 2002 | 20.93 | 21.05 | 20.56 | 20.78 | 588,336 | -0.13(-0.64%) |
Jan 31, 2002 | 20.30 | 21.08 | 20.30 | 20.91 | 1,101,069 | +0.39(+1.90%) |
Jan 30, 2002 | 20.95 | 21.01 | 20.25 | 20.52 | 1,144,961 | -0.32(-1.55%) |
Jan 29, 2002 | 21.49 | 21.52 | 20.74 | 20.85 | 626,242 | -0.64(-2.97%) |
Jan 28, 2002 | 21.52 | 21.68 | 21.48 | 21.48 | 487,427 | -0.04(-0.18%) |
Jan 25, 2002 | 21.55 | 21.77 | 21.52 | 21.52 | 647,348 | -0.03(-0.13%) |
Jan 24, 2002 | 21.91 | 22.19 | 21.54 | 21.55 | 456,661 | -0.36(-1.65%) |
Jan 23, 2002 | 21.56 | 22.00 | 21.49 | 21.91 | 335,802 | +0.33(+1.54%) |
Jan 22, 2002 | 21.52 | 21.75 | 21.52 | 21.58 | 683,259 | +0.14(+0.67%) |
Jan 21, 2002 | 21.29 | 21.52 | 21.29 | 21.44 | 650,813 | +0.00(+0.00%) |
Jan 18, 2002 | 21.29 | 21.52 | 21.29 | 21.44 | 650,813 | -0.28(-1.27%) |
Jan 17, 2002 | 21.52 | 21.88 | 21.43 | 21.71 | 695,755 | +0.28(+1.29%) |
Jan 16, 2002 | 21.90 | 21.95 | 21.32 | 21.44 | 541,924 | -0.53(-2.43%) |
Jan 15, 2002 | 22.05 | 22.33 | 21.86 | 21.97 | 382,843 | -0.08(-0.35%) |
Jan 14, 2002 | 21.84 | 22.48 | 21.84 | 22.05 | 458,341 | +0.17(+0.78%) |
Jan 11, 2002 | 21.90 | 22.19 | 21.86 | 21.88 | 738,386 | -0.03(-0.13%) |
Jan 10, 2002 | 22.18 | 22.24 | 21.71 | 21.90 | 15,761,066 | -0.82(-3.60%) |