Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 28, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 27, 2002 | 21.34 | 21.48 | 21.25 | 21.34 | 882,017 | +0.01(+0.03%) |
Mar 26, 2002 | 21.14 | 21.49 | 21.14 | 21.33 | 898,138 | +0.25(+1.21%) |
Mar 25, 2002 | 21.55 | 21.74 | 21.00 | 21.08 | 1,172,343 | -0.45(-2.08%) |
Mar 22, 2002 | 21.90 | 21.92 | 21.52 | 21.52 | 1,052,088 | -0.34(-1.57%) |
Mar 21, 2002 | 22.03 | 22.21 | 21.75 | 21.87 | 686,239 | -0.08(-0.38%) |
Mar 20, 2002 | 22.02 | 22.06 | 21.94 | 21.95 | 1,603,839 | -0.34(-1.51%) |
Mar 19, 2002 | 22.21 | 22.54 | 22.14 | 22.29 | 710,638 | +0.38(+1.73%) |
Mar 18, 2002 | 22.76 | 23.03 | 21.91 | 21.91 | 1,135,598 | -0.48(-2.12%) |
Mar 15, 2002 | 22.10 | 22.41 | 22.07 | 22.38 | 999,512 | +0.51(+2.33%) |
Mar 14, 2002 | 21.93 | 22.18 | 21.87 | 21.87 | 526,625 | -0.01(-0.06%) |
Mar 13, 2002 | 21.90 | 22.16 | 21.70 | 21.89 | 877,659 | -0.01(-0.03%) |
Mar 12, 2002 | 21.34 | 22.03 | 21.21 | 21.90 | 1,350,402 | +0.56(+2.61%) |
Mar 11, 2002 | 21.86 | 21.89 | 21.28 | 21.34 | 1,799,181 | -0.52(-2.39%) |
Mar 08, 2002 | 21.62 | 22.31 | 21.61 | 21.86 | 1,346,190 | +0.69(+3.25%) |
Mar 07, 2002 | 21.76 | 22.03 | 21.14 | 21.17 | 1,285,917 | -0.65(-3.00%) |
Mar 06, 2002 | 21.55 | 21.91 | 21.49 | 21.83 | 836,993 | +0.34(+1.60%) |
Mar 05, 2002 | 21.93 | 21.93 | 21.39 | 21.48 | 778,463 | -0.39(-1.76%) |
Mar 04, 2002 | 21.31 | 21.91 | 21.31 | 21.87 | 1,336,024 | +0.69(+3.25%) |
Mar 01, 2002 | 21.34 | 21.40 | 21.14 | 21.18 | 910,192 | -0.16(-0.74%) |
Feb 28, 2002 | 21.62 | 21.74 | 21.28 | 21.34 | 753,047 | -0.29(-1.34%) |
Feb 27, 2002 | 22.10 | 22.24 | 21.56 | 21.63 | 963,930 | -0.36(-1.66%) |
Feb 26, 2002 | 21.55 | 22.13 | 21.50 | 21.99 | 1,267,327 | +0.56(+2.63%) |
Feb 25, 2002 | 20.93 | 21.65 | 20.93 | 21.43 | 1,307,267 | +0.50(+2.37%) |
Feb 22, 2002 | 21.24 | 21.24 | 20.79 | 20.93 | 1,524,249 | -0.21(-0.98%) |
Feb 21, 2002 | 21.07 | 21.90 | 21.04 | 21.14 | 2,180,860 | +0.83(+4.10%) |
Feb 20, 2002 | 20.55 | 20.59 | 20.15 | 20.30 | 1,068,790 | -0.08(-0.37%) |
Feb 19, 2002 | 20.45 | 20.57 | 20.14 | 20.38 | 814,627 | +0.07(+0.34%) |
Feb 18, 2002 | 20.74 | 20.74 | 19.67 | 20.31 | 2,378,236 | +0.00(+0.00%) |
Feb 15, 2002 | 20.74 | 20.74 | 19.67 | 20.31 | 2,376,638 | -0.43(-2.06%) |
Feb 14, 2002 | 21.69 | 21.79 | 20.48 | 20.74 | 3,374,699 | -0.85(-3.92%) |
Feb 13, 2002 | 21.89 | 21.89 | 21.44 | 21.59 | 2,036,351 | -0.30(-1.35%) |
Feb 12, 2002 | 21.96 | 22.04 | 21.76 | 21.88 | 1,470,076 | -0.12(-0.53%) |
Feb 11, 2002 | 22.03 | 22.13 | 21.83 | 22.00 | 1,095,513 | -0.03(-0.12%) |
Feb 08, 2002 | 22.03 | 22.23 | 21.83 | 22.03 | 1,532,963 | -0.02(-0.09%) |
Feb 07, 2002 | 21.96 | 22.48 | 21.83 | 22.05 | 1,485,907 | -0.06(-0.25%) |
Feb 06, 2002 | 22.47 | 22.47 | 21.85 | 22.10 | 1,080,844 | -0.37(-1.65%) |
Feb 05, 2002 | 23.07 | 23.07 | 22.45 | 22.47 | 728,212 | -0.54(-2.33%) |
Feb 04, 2002 | 22.89 | 23.34 | 22.74 | 23.01 | 547,103 | -0.05(-0.24%) |
Feb 01, 2002 | 23.72 | 23.86 | 22.86 | 23.07 | 724,000 | -0.90(-3.76%) |
Jan 31, 2002 | 22.69 | 24.10 | 22.66 | 23.97 | 1,178,588 | +1.42(+6.29%) |
Jan 30, 2002 | 22.24 | 22.55 | 21.83 | 22.55 | 43,570 | +0.33(+1.49%) |
Jan 29, 2002 | 22.96 | 23.19 | 22.10 | 22.22 | 743,171 | -0.50(-2.21%) |
Jan 28, 2002 | 22.65 | 23.06 | 22.38 | 22.72 | 1,288,822 | +0.01(+0.06%) |
Jan 25, 2002 | 22.41 | 22.78 | 22.38 | 22.71 | 675,927 | +0.23(+1.01%) |
Jan 24, 2002 | 22.62 | 23.00 | 22.48 | 22.48 | 784,128 | -0.10(-0.46%) |
Jan 23, 2002 | 22.45 | 22.72 | 22.36 | 22.58 | 704,829 | +0.14(+0.64%) |
Jan 22, 2002 | 22.72 | 23.06 | 22.38 | 22.44 | 833,072 | -0.33(-1.45%) |
Jan 21, 2002 | 22.38 | 22.94 | 22.38 | 22.77 | 1,257,306 | +0.00(+0.00%) |
Jan 18, 2002 | 22.38 | 22.94 | 22.38 | 22.77 | 1,252,513 | +0.25(+1.13%) |
Jan 17, 2002 | 22.72 | 23.03 | 22.48 | 22.52 | 1,138,067 | -0.21(-0.91%) |
Jan 16, 2002 | 23.08 | 23.24 | 22.69 | 22.72 | 1,983,630 | -0.35(-1.52%) |
Jan 15, 2002 | 22.07 | 23.85 | 22.03 | 23.07 | 3,207,823 | +0.99(+4.49%) |
Jan 14, 2002 | 21.90 | 22.45 | 21.70 | 22.08 | 1,042,212 | +0.12(+0.53%) |
Jan 11, 2002 | 22.72 | 22.76 | 21.93 | 21.96 | 2,522,310 | +0.13(+0.60%) |