Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.83 | 23.06 | 22.63 | 22.73 | 153,364 | +0.00(+0.00%) |
Mar 28, 2002 | 22.83 | 23.06 | 22.63 | 22.73 | 153,364 | -0.18(-0.78%) |
Mar 27, 2002 | 22.91 | 23.09 | 22.55 | 22.91 | 100,327 | +0.00(+0.00%) |
Mar 26, 2002 | 22.70 | 22.91 | 22.58 | 22.91 | 105,404 | +0.20(+0.89%) |
Mar 25, 2002 | 22.94 | 22.98 | 22.41 | 22.70 | 131,989 | -0.13(-0.56%) |
Mar 22, 2002 | 23.09 | 23.16 | 22.83 | 22.83 | 92,445 | -0.26(-1.13%) |
Mar 21, 2002 | 22.46 | 23.15 | 22.46 | 23.09 | 180,616 | +0.60(+2.66%) |
Mar 20, 2002 | 22.57 | 22.83 | 22.42 | 22.49 | 87,235 | -0.19(-0.86%) |
Mar 19, 2002 | 22.64 | 22.73 | 22.39 | 22.69 | 145,615 | +0.13(+0.56%) |
Mar 18, 2002 | 22.13 | 22.60 | 22.13 | 22.56 | 115,824 | +0.25(+1.11%) |
Mar 15, 2002 | 22.22 | 22.45 | 21.93 | 22.31 | 143,879 | +0.01(+0.03%) |
Mar 14, 2002 | 21.86 | 22.37 | 21.72 | 22.31 | 157,104 | +0.58(+2.69%) |
Mar 13, 2002 | 21.81 | 21.89 | 21.63 | 21.72 | 157,772 | -0.20(-0.92%) |
Mar 12, 2002 | 21.97 | 22.07 | 21.48 | 21.92 | 128,783 | -0.14(-0.64%) |
Mar 11, 2002 | 22.23 | 22.30 | 21.97 | 22.07 | 179,013 | -0.16(-0.74%) |
Mar 08, 2002 | 22.08 | 22.23 | 22.07 | 22.23 | 988,583 | +0.15(+0.68%) |
Mar 07, 2002 | 22.31 | 22.31 | 22.04 | 22.08 | 127,981 | -0.22(-1.01%) |
Mar 06, 2002 | 22.46 | 22.46 | 22.19 | 22.31 | 895,069 | -0.01(-0.07%) |
Mar 05, 2002 | 22.08 | 22.46 | 22.07 | 22.32 | 201,858 | +0.24(+1.08%) |
Mar 04, 2002 | 21.77 | 22.08 | 21.75 | 22.08 | 133,191 | +0.31(+1.44%) |
Mar 01, 2002 | 21.33 | 21.86 | 21.33 | 21.77 | 125,576 | +0.43(+2.03%) |
Feb 28, 2002 | 21.63 | 21.64 | 21.33 | 21.33 | 252,356 | -0.22(-1.04%) |
Feb 27, 2002 | 21.52 | 21.71 | 21.48 | 21.56 | 205,732 | -0.12(-0.55%) |
Feb 26, 2002 | 21.71 | 21.76 | 21.52 | 21.68 | 102,732 | -0.02(-0.07%) |
Feb 25, 2002 | 21.78 | 21.82 | 21.56 | 21.69 | 174,872 | -0.01(-0.07%) |
Feb 22, 2002 | 21.63 | 21.81 | 21.60 | 21.71 | 346,939 | +0.21(+0.97%) |
Feb 21, 2002 | 22.01 | 22.01 | 21.48 | 21.50 | 200,388 | -0.51(-2.31%) |
Feb 20, 2002 | 21.75 | 22.01 | 21.72 | 22.01 | 205,064 | +0.07(+0.34%) |
Feb 19, 2002 | 22.17 | 22.23 | 21.81 | 21.93 | 250,218 | -0.24(-1.08%) |
Feb 18, 2002 | 21.86 | 22.18 | 21.76 | 22.17 | 206,667 | +0.00(+0.00%) |
Feb 15, 2002 | 21.86 | 22.18 | 21.76 | 22.17 | 206,667 | +0.37(+1.68%) |
Feb 14, 2002 | 21.98 | 22.04 | 21.80 | 21.81 | 202,793 | +0.01(+0.03%) |
Feb 13, 2002 | 21.66 | 21.84 | 21.63 | 21.80 | 215,484 | -0.31(-1.39%) |
Feb 12, 2002 | 21.96 | 22.25 | 21.93 | 22.10 | 1,576,390 | +0.18(+0.82%) |
Feb 11, 2002 | 21.69 | 21.97 | 21.59 | 21.92 | 243,538 | +0.24(+1.10%) |
Feb 08, 2002 | 21.63 | 21.70 | 21.41 | 21.69 | 310,869 | +0.16(+0.77%) |
Feb 07, 2002 | 21.67 | 21.69 | 21.52 | 21.52 | 169,261 | -0.04(-0.17%) |
Feb 06, 2002 | 21.56 | 21.67 | 21.48 | 21.56 | 275,601 | +0.06(+0.28%) |
Feb 05, 2002 | 21.48 | 21.56 | 21.48 | 21.50 | 162,314 | -0.02(-0.10%) |
Feb 04, 2002 | 21.36 | 21.52 | 21.33 | 21.52 | 139,203 | +0.17(+0.81%) |
Feb 01, 2002 | 21.53 | 21.56 | 21.31 | 21.35 | 171,265 | -0.18(-0.83%) |
Jan 31, 2002 | 21.60 | 21.67 | 21.42 | 21.53 | 131,588 | -0.12(-0.55%) |
Jan 30, 2002 | 21.48 | 21.67 | 21.27 | 21.65 | 218,957 | +0.16(+0.77%) |
Jan 29, 2002 | 21.48 | 21.48 | 21.33 | 21.48 | 102,732 | +0.00(+0.00%) |
Jan 28, 2002 | 21.41 | 21.52 | 21.33 | 21.48 | 257,566 | +0.15(+0.70%) |
Jan 25, 2002 | 21.33 | 21.39 | 21.22 | 21.33 | 174,070 | -0.07(-0.35%) |
Jan 24, 2002 | 21.41 | 21.43 | 21.33 | 21.41 | 97,522 | +0.03(+0.14%) |
Jan 23, 2002 | 21.30 | 21.43 | 21.24 | 21.38 | 231,382 | +0.08(+0.39%) |
Jan 22, 2002 | 21.21 | 21.33 | 21.18 | 21.30 | 125,710 | +0.00(+0.00%) |
Jan 21, 2002 | 21.30 | 21.33 | 21.18 | 21.30 | 151,493 | +0.00(+0.00%) |
Jan 18, 2002 | 21.30 | 21.33 | 21.18 | 21.30 | 151,493 | -0.04(-0.18%) |
Jan 17, 2002 | 21.24 | 21.33 | 21.15 | 21.33 | 134,661 | +0.09(+0.42%) |
Jan 16, 2002 | 21.15 | 21.29 | 21.09 | 21.24 | 403,048 | +0.17(+0.82%) |
Jan 15, 2002 | 20.81 | 21.18 | 20.81 | 21.07 | 128,515 | +0.19(+0.90%) |
Jan 14, 2002 | 20.48 | 21.26 | 20.44 | 20.88 | 358,695 | +0.37(+1.79%) |
Jan 11, 2002 | 20.47 | 20.67 | 20.47 | 20.52 | 184,357 | +0.08(+0.40%) |