Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 24.27 | 24.39 | 24.09 | 24.18 | 323,387 | +0.00(+0.00%) |
Mar 28, 2002 | 24.27 | 24.39 | 24.09 | 24.18 | 323,387 | -0.14(-0.59%) |
Mar 27, 2002 | 24.01 | 24.38 | 23.91 | 24.33 | 528,792 | +0.78(+3.30%) |
Mar 26, 2002 | 23.48 | 24.07 | 23.42 | 23.55 | 555,247 | +0.08(+0.34%) |
Mar 25, 2002 | 24.07 | 24.17 | 23.45 | 23.47 | 381,466 | -0.66(-2.73%) |
Mar 22, 2002 | 24.24 | 24.45 | 23.84 | 24.13 | 389,828 | -0.13(-0.54%) |
Mar 21, 2002 | 24.73 | 24.73 | 24.11 | 24.26 | 659,850 | -0.47(-1.91%) |
Mar 20, 2002 | 24.99 | 24.99 | 24.53 | 24.74 | 682,352 | -0.31(-1.23%) |
Mar 19, 2002 | 24.82 | 25.19 | 24.64 | 25.05 | 630,658 | +0.37(+1.52%) |
Mar 18, 2002 | 24.34 | 24.73 | 24.34 | 24.67 | 505,378 | +0.12(+0.51%) |
Mar 15, 2002 | 24.47 | 24.64 | 24.38 | 24.55 | 579,269 | +0.14(+0.59%) |
Mar 14, 2002 | 24.24 | 24.47 | 24.15 | 24.40 | 421,452 | +0.07(+0.27%) |
Mar 13, 2002 | 24.51 | 24.53 | 24.32 | 24.34 | 136,835 | -0.17(-0.70%) |
Mar 12, 2002 | 24.01 | 24.54 | 24.00 | 24.51 | 415,067 | +0.12(+0.51%) |
Mar 11, 2002 | 24.27 | 24.57 | 24.05 | 24.38 | 214,983 | -0.02(-0.08%) |
Mar 08, 2002 | 24.53 | 24.66 | 24.34 | 24.40 | 389,068 | -0.05(-0.19%) |
Mar 07, 2002 | 24.34 | 24.48 | 24.03 | 24.45 | 509,483 | -0.09(-0.35%) |
Mar 06, 2002 | 24.34 | 24.74 | 24.31 | 24.53 | 532,593 | -0.03(-0.13%) |
Mar 05, 2002 | 24.59 | 24.66 | 24.27 | 24.57 | 493,063 | -0.03(-0.11%) |
Mar 04, 2002 | 24.14 | 24.66 | 24.13 | 24.59 | 808,696 | +0.44(+1.82%) |
Mar 01, 2002 | 24.09 | 24.26 | 23.92 | 24.15 | 540,499 | +0.12(+0.52%) |
Feb 28, 2002 | 24.13 | 24.24 | 23.91 | 24.03 | 311,832 | -0.10(-0.41%) |
Feb 27, 2002 | 24.24 | 24.30 | 24.01 | 24.13 | 604,051 | -0.03(-0.11%) |
Feb 26, 2002 | 23.94 | 24.33 | 23.94 | 24.15 | 75,745,944 | +0.33(+1.38%) |
Feb 25, 2002 | 23.28 | 23.93 | 23.28 | 23.82 | 565,129 | +0.61(+2.64%) |
Feb 22, 2002 | 22.89 | 23.48 | 22.82 | 23.21 | 468,432 | +0.22(+0.94%) |
Feb 21, 2002 | 22.84 | 23.28 | 22.79 | 22.99 | 478,315 | +0.22(+0.98%) |
Feb 20, 2002 | 22.46 | 22.84 | 22.31 | 22.77 | 60,815 | +0.33(+1.47%) |
Feb 19, 2002 | 22.84 | 22.84 | 22.43 | 22.44 | 306,815 | -0.30(-1.33%) |
Feb 18, 2002 | 22.72 | 22.82 | 22.53 | 22.74 | 495,951 | +0.00(+0.00%) |
Feb 15, 2002 | 22.72 | 22.82 | 22.53 | 22.74 | 495,951 | +0.09(+0.41%) |
Feb 14, 2002 | 22.79 | 22.82 | 22.56 | 22.65 | 464,175 | -0.07(-0.32%) |
Feb 13, 2002 | 22.69 | 22.76 | 22.51 | 22.72 | 678,247 | +0.16(+0.70%) |
Feb 12, 2002 | 22.69 | 22.82 | 22.46 | 22.57 | 583,830 | -0.16(-0.72%) |
Feb 11, 2002 | 22.68 | 22.86 | 22.57 | 22.73 | 636,284 | +0.07(+0.32%) |
Feb 08, 2002 | 22.36 | 22.68 | 22.21 | 22.66 | 649,815 | +0.35(+1.56%) |
Feb 07, 2002 | 22.59 | 22.60 | 21.97 | 22.31 | 674,294 | -0.26(-1.17%) |
Feb 06, 2002 | 22.72 | 22.84 | 22.49 | 22.57 | 1,505,644 | -0.14(-0.61%) |
Feb 05, 2002 | 23.07 | 23.12 | 22.53 | 22.71 | 523,319 | -0.36(-1.54%) |
Feb 04, 2002 | 23.22 | 23.62 | 23.01 | 23.07 | 410,505 | -0.12(-0.54%) |
Feb 01, 2002 | 23.51 | 23.71 | 23.17 | 23.19 | 852,027 | -0.17(-0.73%) |
Jan 31, 2002 | 23.18 | 23.49 | 22.89 | 23.36 | 943,707 | +0.26(+1.11%) |
Jan 30, 2002 | 22.95 | 23.48 | 22.71 | 23.11 | 594,625 | +0.01(+0.03%) |
Jan 29, 2002 | 23.38 | 23.44 | 22.86 | 23.10 | 504,314 | -0.19(-0.82%) |
Jan 28, 2002 | 22.98 | 23.34 | 22.97 | 23.29 | 465,544 | +0.44(+1.93%) |
Jan 25, 2002 | 22.69 | 22.88 | 22.49 | 22.85 | 460,374 | +0.12(+0.55%) |
Jan 24, 2002 | 22.82 | 22.90 | 22.53 | 22.72 | 385,875 | -0.09(-0.37%) |
Jan 23, 2002 | 22.92 | 22.95 | 22.31 | 22.81 | 383,138 | -0.08(-0.34%) |
Jan 22, 2002 | 22.69 | 23.07 | 22.64 | 22.89 | 434,680 | +0.32(+1.43%) |
Jan 21, 2002 | 22.71 | 22.77 | 22.46 | 22.57 | 474,058 | +0.00(+0.00%) |
Jan 18, 2002 | 22.71 | 22.77 | 22.46 | 22.57 | 474,058 | -0.14(-0.64%) |
Jan 17, 2002 | 22.49 | 22.76 | 22.49 | 22.71 | 283,553 | +0.18(+0.82%) |
Jan 16, 2002 | 22.89 | 23.18 | 22.36 | 22.53 | 471,929 | -0.36(-1.55%) |
Jan 15, 2002 | 22.76 | 23.33 | 22.69 | 22.88 | 332,205 | -0.04(-0.17%) |
Jan 14, 2002 | 23.38 | 23.58 | 22.92 | 22.92 | 559,656 | -0.43(-1.86%) |
Jan 11, 2002 | 23.32 | 23.61 | 22.99 | 23.36 | 45,611 | +0.30(+1.31%) |