Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.00(+0.00%) |
Mar 28, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.30(+1.13%) |
Mar 27, 2002 | 26.49 | 26.63 | 26.35 | 26.60 | 64,300 | +0.11(+0.42%) |
Mar 26, 2002 | 26.40 | 26.50 | 26.38 | 26.49 | 151,000 | -0.01(-0.04%) |
Mar 25, 2002 | 26.50 | 26.70 | 26.49 | 26.50 | 25,200 | +0.00(+0.00%) |
Mar 22, 2002 | 27.05 | 27.05 | 26.50 | 26.50 | 51,600 | -0.50(-1.85%) |
Mar 21, 2002 | 27.00 | 27.12 | 26.85 | 27.00 | 184,300 | +0.00(+0.00%) |
Mar 20, 2002 | 26.55 | 27.00 | 26.41 | 27.00 | 158,800 | +0.45(+1.69%) |
Mar 19, 2002 | 26.50 | 26.70 | 26.35 | 26.55 | 204,400 | +0.06(+0.23%) |
Mar 18, 2002 | 26.50 | 26.80 | 26.40 | 26.49 | 116,000 | -0.01(-0.04%) |
Mar 15, 2002 | 26.40 | 26.65 | 26.30 | 26.50 | 172,000 | +0.05(+0.19%) |
Mar 14, 2002 | 26.85 | 26.90 | 26.00 | 26.45 | 105,600 | -0.50(-1.86%) |
Mar 13, 2002 | 27.30 | 28.00 | 26.95 | 26.95 | 81,700 | -0.60(-2.18%) |
Mar 12, 2002 | 27.00 | 27.55 | 26.90 | 27.55 | 81,300 | +0.55(+2.04%) |
Mar 11, 2002 | 26.50 | 27.00 | 26.42 | 27.00 | 289,800 | +0.50(+1.89%) |
Mar 08, 2002 | 26.41 | 26.75 | 26.30 | 26.50 | 96,300 | +0.29(+1.11%) |
Mar 07, 2002 | 26.30 | 26.60 | 25.90 | 26.21 | 237,300 | -0.04(-0.15%) |
Mar 06, 2002 | 25.60 | 26.25 | 25.58 | 26.25 | 63,600 | +0.65(+2.54%) |
Mar 05, 2002 | 25.55 | 26.10 | 25.40 | 25.60 | 106,600 | +0.25(+0.99%) |
Mar 04, 2002 | 25.90 | 26.00 | 25.00 | 25.35 | 49,400 | -0.60(-2.31%) |
Mar 01, 2002 | 26.25 | 26.30 | 25.95 | 25.95 | 125,900 | -0.30(-1.14%) |
Feb 28, 2002 | 26.38 | 26.60 | 26.15 | 26.25 | 75,600 | -0.14(-0.53%) |
Feb 27, 2002 | 26.45 | 26.55 | 26.30 | 26.39 | 78,300 | +0.02(+0.08%) |
Feb 26, 2002 | 27.28 | 27.40 | 26.21 | 26.37 | 164,700 | -0.88(-3.23%) |
Feb 25, 2002 | 27.40 | 27.50 | 26.92 | 27.25 | 43,300 | -0.05(-0.18%) |
Feb 22, 2002 | 27.77 | 27.95 | 27.30 | 27.30 | 200,000 | -0.47(-1.69%) |
Feb 21, 2002 | 27.99 | 28.00 | 27.50 | 27.77 | 69,600 | -0.23(-0.82%) |
Feb 20, 2002 | 27.00 | 28.40 | 26.90 | 28.00 | 237,700 | +1.01(+3.74%) |
Feb 19, 2002 | 26.35 | 27.15 | 26.35 | 26.99 | 292,700 | +0.44(+1.66%) |
Feb 18, 2002 | 26.25 | 26.95 | 26.15 | 26.55 | 78,000 | +0.00(+0.00%) |
Feb 15, 2002 | 26.25 | 26.95 | 26.15 | 26.55 | 78,000 | +0.55(+2.12%) |
Feb 14, 2002 | 24.36 | 26.50 | 24.36 | 26.00 | 907,600 | +1.65(+6.78%) |
Feb 13, 2002 | 24.73 | 24.73 | 24.10 | 24.35 | 99,500 | -0.38(-1.54%) |
Feb 12, 2002 | 24.05 | 24.85 | 24.05 | 24.73 | 153,700 | +0.79(+3.30%) |
Feb 11, 2002 | 23.58 | 23.94 | 23.58 | 23.94 | 24,100 | +0.36(+1.53%) |
Feb 08, 2002 | 22.70 | 23.58 | 22.69 | 23.58 | 40,300 | +0.88(+3.88%) |
Feb 07, 2002 | 23.50 | 23.51 | 22.60 | 22.70 | 22,300 | -0.80(-3.40%) |
Feb 06, 2002 | 23.80 | 23.80 | 23.50 | 23.50 | 6,600 | -0.35(-1.47%) |
Feb 05, 2002 | 24.35 | 24.35 | 23.65 | 23.85 | 49,300 | -0.64(-2.61%) |
Feb 04, 2002 | 24.60 | 24.60 | 24.40 | 24.49 | 300,800 | -0.06(-0.24%) |
Feb 01, 2002 | 24.00 | 24.60 | 23.99 | 24.55 | 116,500 | +1.15(+4.91%) |
Jan 31, 2002 | 23.00 | 23.40 | 22.95 | 23.40 | 607,500 | +0.40(+1.74%) |
Jan 30, 2002 | 23.05 | 23.10 | 22.90 | 23.00 | 227,800 | -0.05(-0.22%) |
Jan 29, 2002 | 23.25 | 23.30 | 23.00 | 23.05 | 38,600 | -0.14(-0.60%) |
Jan 28, 2002 | 23.30 | 23.35 | 23.16 | 23.19 | 46,900 | +0.11(+0.48%) |
Jan 25, 2002 | 23.20 | 23.30 | 23.00 | 23.08 | 52,700 | -0.17(-0.73%) |
Jan 24, 2002 | 22.60 | 23.25 | 22.50 | 23.25 | 80,000 | +0.75(+3.33%) |
Jan 23, 2002 | 21.00 | 22.56 | 21.00 | 22.50 | 135,400 | +1.49(+7.09%) |
Jan 22, 2002 | 22.80 | 22.80 | 20.50 | 21.01 | 397,500 | -1.79(-7.85%) |
Jan 21, 2002 | 22.90 | 23.00 | 22.80 | 22.80 | 19,800 | +0.00(+0.00%) |
Jan 18, 2002 | 22.90 | 23.00 | 22.80 | 22.80 | 19,800 | +0.00(+0.00%) |
Jan 17, 2002 | 22.50 | 22.85 | 22.50 | 22.80 | 68,500 | +0.41(+1.83%) |
Jan 16, 2002 | 24.05 | 24.05 | 21.90 | 22.39 | 219,500 | -1.66(-6.90%) |
Jan 15, 2002 | 24.84 | 24.84 | 23.90 | 24.05 | 47,100 | -0.89(-3.57%) |
Jan 14, 2002 | 25.20 | 25.20 | 24.94 | 24.94 | 38,900 | -0.24(-0.95%) |
Jan 11, 2002 | 25.20 | 25.30 | 25.11 | 25.18 | 29,100 | -0.03(-0.12%) |
Jan 10, 2002 | 25.70 | 25.70 | 25.15 | 25.21 | 66,600 | -0.48(-1.87%) |