Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 23.11 | 23.35 | 23.11 | 23.22 | 4,042,392 | +0.00(+0.00%) |
Mar 28, 2002 | 23.11 | 23.35 | 23.11 | 23.22 | 4,029,427 | +0.08(+0.35%) |
Mar 27, 2002 | 23.08 | 23.31 | 22.91 | 23.14 | 5,670,943 | +0.25(+1.11%) |
Mar 26, 2002 | 22.41 | 23.10 | 22.25 | 22.89 | 5,282,002 | +0.39(+1.75%) |
Mar 25, 2002 | 22.97 | 22.97 | 22.46 | 22.49 | 5,530,554 | -0.33(-1.44%) |
Mar 22, 2002 | 23.31 | 23.35 | 22.70 | 22.82 | 7,023,346 | -0.49(-2.09%) |
Mar 21, 2002 | 23.76 | 24.03 | 22.96 | 23.31 | 6,756,088 | -0.64(-2.66%) |
Mar 20, 2002 | 24.09 | 24.26 | 23.89 | 23.95 | 5,035,858 | -0.19(-0.78%) |
Mar 19, 2002 | 24.08 | 24.30 | 23.89 | 24.13 | 5,136,427 | +0.25(+1.06%) |
Mar 18, 2002 | 24.09 | 24.39 | 23.64 | 23.88 | 4,286,869 | -0.21(-0.85%) |
Mar 15, 2002 | 23.89 | 24.15 | 23.65 | 24.09 | 8,147,571 | +0.18(+0.77%) |
Mar 14, 2002 | 23.73 | 24.08 | 23.38 | 23.90 | 6,050,068 | +0.51(+2.19%) |
Mar 13, 2002 | 23.86 | 23.87 | 23.25 | 23.39 | 8,544,291 | -0.71(-2.94%) |
Mar 12, 2002 | 23.88 | 24.29 | 23.86 | 24.10 | 4,845,463 | -0.24(-0.98%) |
Mar 11, 2002 | 24.16 | 24.37 | 23.84 | 24.33 | 4,315,392 | +0.38(+1.60%) |
Mar 08, 2002 | 24.57 | 24.63 | 23.90 | 23.95 | 6,438,083 | -0.33(-1.36%) |
Mar 07, 2002 | 24.49 | 24.62 | 24.22 | 24.28 | 4,710,074 | -0.17(-0.71%) |
Mar 06, 2002 | 24.03 | 24.47 | 23.98 | 24.45 | 1,277,948 | +0.32(+1.32%) |
Mar 05, 2002 | 24.65 | 24.76 | 24.11 | 24.13 | 7,125,212 | -0.73(-2.93%) |
Mar 04, 2002 | 24.03 | 24.94 | 24.03 | 24.86 | 9,132,518 | +1.02(+4.28%) |
Mar 01, 2002 | 24.03 | 24.03 | 23.73 | 23.84 | 5,785,774 | +0.22(+0.94%) |
Feb 28, 2002 | 23.85 | 24.16 | 23.62 | 23.62 | 5,268,112 | -0.23(-0.95%) |
Feb 27, 2002 | 23.88 | 24.25 | 23.62 | 23.85 | 5,820,037 | -0.03(-0.14%) |
Feb 26, 2002 | 23.76 | 24.03 | 23.46 | 23.88 | 5,470,546 | +0.14(+0.59%) |
Feb 25, 2002 | 23.35 | 23.76 | 23.23 | 23.74 | 6,253,984 | +0.53(+2.28%) |
Feb 22, 2002 | 22.79 | 23.47 | 22.68 | 23.21 | 7,748,258 | +0.48(+2.11%) |
Feb 21, 2002 | 23.05 | 23.62 | 22.73 | 22.73 | 8,643,749 | -0.40(-1.75%) |
Feb 20, 2002 | 22.87 | 23.22 | 22.46 | 23.14 | 11,458,384 | -0.08(-0.35%) |
Feb 19, 2002 | 23.42 | 23.57 | 23.19 | 23.22 | 5,683,167 | -0.29(-1.22%) |
Feb 18, 2002 | 23.83 | 24.11 | 23.49 | 23.50 | 6,488,275 | +0.00(+0.00%) |
Feb 15, 2002 | 23.83 | 24.11 | 23.49 | 23.50 | 6,390,114 | -0.33(-1.40%) |
Feb 14, 2002 | 23.95 | 24.16 | 23.78 | 23.84 | 5,455,544 | -0.19(-0.79%) |
Feb 13, 2002 | 23.57 | 24.08 | 23.49 | 24.03 | 7,163,550 | +0.56(+2.37%) |
Feb 12, 2002 | 23.55 | 23.84 | 23.29 | 23.47 | 6,984,267 | -0.18(-0.78%) |
Feb 11, 2002 | 22.62 | 23.68 | 22.55 | 23.65 | 7,089,652 | +0.98(+4.33%) |
Feb 08, 2002 | 22.10 | 22.68 | 22.06 | 22.67 | 4,239,270 | +0.71(+3.22%) |
Feb 07, 2002 | 22.13 | 22.39 | 21.96 | 21.96 | 2,989,103 | +0.06(+0.27%) |
Feb 06, 2002 | 22.14 | 22.36 | 21.90 | 21.90 | 3,311,554 | -0.18(-0.83%) |
Feb 05, 2002 | 22.29 | 22.46 | 21.90 | 22.09 | 3,150,791 | -0.07(-0.32%) |
Feb 04, 2002 | 22.50 | 22.59 | 22.10 | 22.16 | 3,987,755 | -0.39(-1.75%) |
Feb 01, 2002 | 22.64 | 22.94 | 22.46 | 22.55 | 6,099,149 | -0.01(-0.02%) |
Jan 31, 2002 | 22.42 | 22.95 | 22.35 | 22.56 | 4,761,007 | +0.23(+1.04%) |
Jan 30, 2002 | 22.14 | 22.33 | 21.81 | 22.33 | 5,807,814 | +0.19(+0.85%) |
Jan 29, 2002 | 22.70 | 22.77 | 22.08 | 22.14 | 6,515,501 | -0.46(-2.03%) |
Jan 28, 2002 | 22.68 | 22.68 | 22.50 | 22.60 | 7,697,696 | +0.41(+1.85%) |
Jan 25, 2002 | 21.66 | 22.30 | 21.62 | 22.19 | 5,887,454 | +0.52(+2.42%) |
Jan 24, 2002 | 21.49 | 21.85 | 21.36 | 21.66 | 5,562,781 | +0.40(+1.88%) |
Jan 23, 2002 | 21.01 | 21.48 | 20.90 | 21.26 | 4,645,436 | +0.25(+1.21%) |
Jan 22, 2002 | 20.84 | 21.21 | 20.72 | 21.01 | 5,598,897 | +0.37(+1.81%) |
Jan 21, 2002 | 20.78 | 20.99 | 20.57 | 20.64 | 6,103,964 | +0.00(+0.00%) |
Jan 18, 2002 | 20.78 | 20.99 | 20.57 | 20.64 | 6,102,112 | -0.14(-0.68%) |
Jan 17, 2002 | 20.90 | 20.97 | 20.46 | 20.78 | 7,836,789 | +0.26(+1.26%) |
Jan 16, 2002 | 20.84 | 21.27 | 20.52 | 20.52 | 5,204,585 | -0.54(-2.56%) |
Jan 15, 2002 | 21.19 | 21.59 | 21.01 | 21.06 | 7,253,007 | -0.41(-1.91%) |
Jan 14, 2002 | 21.96 | 22.08 | 21.46 | 21.47 | 6,850,546 | -0.69(-3.12%) |
Jan 11, 2002 | 22.40 | 22.53 | 22.16 | 22.16 | 3,435,830 | -0.24(-1.06%) |
Jan 10, 2002 | 22.57 | 22.57 | 22.16 | 22.40 | 6,669,966 | +0.61(+2.80%) |