Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.62 | 19.82 | 19.62 | 19.74 | 1,378,622 | +0.00(+0.00%) |
Mar 28, 2002 | 19.62 | 19.82 | 19.62 | 19.74 | 1,378,622 | -0.02(-0.10%) |
Mar 27, 2002 | 19.76 | 19.88 | 19.62 | 19.76 | 583,832 | +0.02(+0.10%) |
Mar 26, 2002 | 19.77 | 20.00 | 19.67 | 19.74 | 478,616 | -0.03(-0.14%) |
Mar 25, 2002 | 19.95 | 20.17 | 19.69 | 19.77 | 691,148 | +0.03(+0.14%) |
Mar 22, 2002 | 19.81 | 19.98 | 19.46 | 19.74 | 479,246 | +0.02(+0.10%) |
Mar 21, 2002 | 19.43 | 19.80 | 19.43 | 19.72 | 719,500 | +0.30(+1.57%) |
Mar 20, 2002 | 19.43 | 19.59 | 19.06 | 19.42 | 571,757 | -0.01(-0.05%) |
Mar 19, 2002 | 19.35 | 19.59 | 19.30 | 19.43 | 338,959 | +0.17(+0.89%) |
Mar 18, 2002 | 19.15 | 19.32 | 19.08 | 19.26 | 517,574 | +0.10(+0.55%) |
Mar 15, 2002 | 19.24 | 19.31 | 18.95 | 19.15 | 1,043,233 | -0.09(-0.45%) |
Mar 14, 2002 | 19.24 | 19.54 | 19.14 | 19.24 | 685,268 | -0.02(-0.10%) |
Mar 13, 2002 | 19.24 | 19.38 | 18.76 | 19.26 | 482,292 | +0.06(+0.30%) |
Mar 12, 2002 | 19.67 | 19.67 | 18.79 | 19.20 | 878,059 | -0.47(-2.37%) |
Mar 11, 2002 | 19.90 | 19.98 | 19.52 | 19.67 | 389,046 | -0.29(-1.43%) |
Mar 08, 2002 | 19.71 | 20.31 | 19.62 | 19.95 | 565,876 | +0.47(+2.40%) |
Mar 07, 2002 | 19.81 | 19.93 | 19.33 | 19.48 | 1,077,465 | -0.40(-2.01%) |
Mar 06, 2002 | 19.11 | 20.09 | 18.92 | 19.88 | 694,509 | +0.70(+3.62%) |
Mar 05, 2002 | 19.16 | 19.28 | 19.15 | 19.19 | 934,762 | +0.04(+0.20%) |
Mar 04, 2002 | 18.91 | 19.28 | 18.81 | 19.15 | 1,110,122 | +0.43(+2.29%) |
Mar 01, 2002 | 19.38 | 19.38 | 18.29 | 18.72 | 1,167,455 | -0.66(-3.39%) |
Feb 28, 2002 | 19.41 | 19.62 | 19.22 | 19.38 | 938,647 | -0.03(-0.15%) |
Feb 27, 2002 | 18.67 | 19.57 | 18.62 | 19.41 | 1,295,562 | +0.84(+4.51%) |
Feb 26, 2002 | 18.51 | 18.66 | 15.85 | 18.57 | 748,902 | +0.06(+0.31%) |
Feb 25, 2002 | 18.50 | 18.58 | 18.21 | 18.51 | 862,938 | -0.01(-0.05%) |
Feb 22, 2002 | 18.60 | 18.62 | 18.35 | 18.52 | 534,270 | +0.14(+0.78%) |
Feb 21, 2002 | 18.74 | 18.76 | 18.30 | 18.38 | 839,417 | -0.23(-1.23%) |
Feb 20, 2002 | 18.78 | 18.81 | 18.35 | 18.61 | 1,196,752 | -0.11(-0.61%) |
Feb 19, 2002 | 20.05 | 20.25 | 18.67 | 18.72 | 13,461,757 | -0.85(-4.33%) |
Feb 18, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,055 | +0.00(+0.00%) |
Feb 15, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,055 | -0.12(-0.63%) |
Feb 14, 2002 | 20.14 | 20.23 | 19.38 | 19.69 | 1,179,636 | -0.44(-2.18%) |
Feb 13, 2002 | 20.13 | 20.46 | 20.08 | 20.13 | 801,090 | +0.04(+0.19%) |
Feb 12, 2002 | 20.06 | 20.20 | 19.80 | 20.09 | 851,282 | +0.03(+0.14%) |
Feb 11, 2002 | 19.28 | 20.67 | 19.28 | 20.07 | 1,116,002 | +0.98(+5.14%) |
Feb 08, 2002 | 19.25 | 19.43 | 18.86 | 19.08 | 1,606,065 | -0.16(-0.84%) |
Feb 07, 2002 | 19.48 | 19.62 | 19.13 | 19.25 | 954,188 | -0.11(-0.59%) |
Feb 06, 2002 | 19.99 | 19.99 | 19.29 | 19.36 | 666,892 | -0.64(-3.19%) |
Feb 05, 2002 | 20.41 | 20.43 | 19.70 | 20.00 | 737,666 | -0.19(-0.94%) |
Feb 04, 2002 | 20.38 | 20.67 | 19.98 | 20.19 | 586,353 | -0.59(-2.84%) |
Feb 01, 2002 | 20.93 | 21.05 | 20.56 | 20.78 | 588,348 | -0.13(-0.64%) |
Jan 31, 2002 | 20.30 | 21.07 | 20.30 | 20.91 | 1,101,092 | +0.39(+1.90%) |
Jan 30, 2002 | 20.95 | 21.01 | 20.25 | 20.52 | 1,144,984 | -0.32(-1.55%) |
Jan 29, 2002 | 21.49 | 21.52 | 20.74 | 20.85 | 626,255 | -0.64(-2.97%) |
Jan 28, 2002 | 21.52 | 21.68 | 21.48 | 21.48 | 487,437 | -0.04(-0.18%) |
Jan 25, 2002 | 21.55 | 21.77 | 21.52 | 21.52 | 647,361 | -0.03(-0.13%) |
Jan 24, 2002 | 21.91 | 22.19 | 21.54 | 21.55 | 456,670 | -0.36(-1.65%) |
Jan 23, 2002 | 21.56 | 22.00 | 21.49 | 21.91 | 335,808 | +0.33(+1.54%) |
Jan 22, 2002 | 21.52 | 21.75 | 21.52 | 21.58 | 683,273 | +0.14(+0.67%) |
Jan 21, 2002 | 21.28 | 21.52 | 21.28 | 21.44 | 650,826 | +0.00(+0.00%) |
Jan 18, 2002 | 21.28 | 21.52 | 21.28 | 21.44 | 650,826 | -0.28(-1.27%) |
Jan 17, 2002 | 21.52 | 21.88 | 21.43 | 21.71 | 695,769 | +0.28(+1.29%) |
Jan 16, 2002 | 21.90 | 21.95 | 21.32 | 21.44 | 541,935 | -0.53(-2.43%) |
Jan 15, 2002 | 22.05 | 22.33 | 21.86 | 21.97 | 382,851 | -0.08(-0.35%) |
Jan 14, 2002 | 21.84 | 22.47 | 21.84 | 22.05 | 458,350 | +0.17(+0.78%) |
Jan 11, 2002 | 21.90 | 22.19 | 21.86 | 21.88 | 738,401 | -0.03(-0.13%) |