Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.63 | 22.05 | 21.60 | 21.81 | 1,809,390 | +0.00(+0.00%) |
Mar 28, 2002 | 21.63 | 22.05 | 21.60 | 21.81 | 1,805,807 | +0.20(+0.93%) |
Mar 27, 2002 | 21.62 | 21.73 | 21.50 | 21.61 | 1,981,950 | -0.01(-0.05%) |
Mar 26, 2002 | 21.65 | 21.83 | 21.43 | 21.62 | 1,597,621 | -0.06(-0.28%) |
Mar 25, 2002 | 21.57 | 21.81 | 21.27 | 21.68 | 1,827,502 | +0.13(+0.61%) |
Mar 22, 2002 | 21.46 | 21.70 | 21.33 | 21.55 | 1,418,692 | +0.20(+0.92%) |
Mar 21, 2002 | 20.93 | 21.40 | 20.91 | 21.35 | 1,809,987 | +0.46(+2.19%) |
Mar 20, 2002 | 20.60 | 21.02 | 20.52 | 20.90 | 2,326,273 | +0.06(+0.26%) |
Mar 19, 2002 | 20.83 | 20.97 | 20.82 | 20.84 | 2,532,469 | -0.02(-0.10%) |
Mar 18, 2002 | 20.95 | 21.02 | 20.73 | 20.86 | 2,194,714 | -0.21(-0.98%) |
Mar 15, 2002 | 21.09 | 21.17 | 21.00 | 21.07 | 1,339,080 | -0.01(-0.05%) |
Mar 14, 2002 | 21.33 | 21.35 | 21.00 | 21.08 | 1,637,029 | -0.20(-0.94%) |
Mar 13, 2002 | 21.47 | 21.47 | 21.25 | 21.28 | 964,105 | -0.20(-0.91%) |
Mar 12, 2002 | 21.68 | 21.70 | 21.38 | 21.47 | 1,280,167 | -0.20(-0.93%) |
Mar 11, 2002 | 21.72 | 21.85 | 21.43 | 21.68 | 1,692,957 | -0.04(-0.19%) |
Mar 08, 2002 | 21.60 | 21.81 | 21.50 | 21.72 | 1,917,265 | +0.16(+0.75%) |
Mar 07, 2002 | 21.76 | 21.82 | 21.41 | 21.55 | 2,246,661 | -0.21(-0.97%) |
Mar 06, 2002 | 21.50 | 21.80 | 21.15 | 21.77 | 1,987,921 | +0.34(+1.57%) |
Mar 05, 2002 | 21.33 | 21.48 | 21.10 | 21.43 | 1,804,016 | +0.11(+0.52%) |
Mar 04, 2002 | 21.03 | 21.32 | 20.89 | 21.32 | 2,004,042 | +0.47(+2.24%) |
Mar 01, 2002 | 20.75 | 20.98 | 20.74 | 20.85 | 1,646,782 | +0.11(+0.53%) |
Feb 28, 2002 | 20.73 | 21.05 | 20.70 | 20.74 | 1,557,218 | -0.04(-0.17%) |
Feb 27, 2002 | 20.55 | 20.93 | 20.54 | 20.78 | 1,448,945 | +0.32(+1.57%) |
Feb 26, 2002 | 20.25 | 20.53 | 20.25 | 20.45 | 1,842,827 | +0.11(+0.52%) |
Feb 25, 2002 | 20.57 | 20.59 | 20.32 | 20.35 | 19,903 | -0.15(-0.74%) |
Feb 22, 2002 | 20.25 | 20.55 | 19.95 | 20.50 | 1,075,762 | +0.26(+1.27%) |
Feb 21, 2002 | 20.40 | 20.68 | 20.22 | 20.24 | 869,367 | -0.16(-0.76%) |
Feb 20, 2002 | 20.37 | 20.44 | 20.04 | 20.40 | 1,261,259 | -0.08(-0.37%) |
Feb 19, 2002 | 20.40 | 20.57 | 20.30 | 20.47 | 1,287,929 | +0.03(+0.12%) |
Feb 18, 2002 | 20.68 | 20.80 | 20.42 | 20.45 | 1,545,475 | +0.00(+0.00%) |
Feb 15, 2002 | 20.68 | 20.80 | 20.42 | 20.45 | 1,542,489 | -0.20(-0.95%) |
Feb 14, 2002 | 20.71 | 20.71 | 20.49 | 20.64 | 1,121,141 | -0.07(-0.32%) |
Feb 13, 2002 | 20.59 | 20.74 | 20.50 | 20.71 | 2,260,991 | +0.13(+0.61%) |
Feb 12, 2002 | 20.95 | 21.05 | 20.54 | 20.58 | 3,092,941 | -0.36(-1.73%) |
Feb 11, 2002 | 20.93 | 21.02 | 20.55 | 20.95 | 2,090,422 | -0.02(-0.07%) |
Feb 08, 2002 | 21.08 | 21.10 | 20.83 | 20.96 | 2,160,481 | -0.09(-0.43%) |
Feb 07, 2002 | 20.93 | 21.07 | 20.88 | 21.05 | 3,095,329 | +0.29(+1.40%) |
Feb 06, 2002 | 20.80 | 20.90 | 20.55 | 20.76 | 3,582,955 | -0.03(-0.14%) |
Feb 05, 2002 | 20.82 | 20.88 | 20.60 | 20.79 | 2,094,601 | +0.03(+0.14%) |
Feb 04, 2002 | 20.80 | 20.80 | 20.52 | 20.76 | 1,781,327 | +0.03(+0.15%) |
Feb 01, 2002 | 20.73 | 20.80 | 20.50 | 20.73 | 1,513,033 | +0.04(+0.19%) |
Jan 31, 2002 | 20.11 | 20.70 | 20.11 | 20.69 | 2,200,088 | +0.66(+3.29%) |
Jan 30, 2002 | 20.15 | 20.16 | 19.67 | 20.03 | 1,702,709 | +0.03(+0.13%) |
Jan 29, 2002 | 20.35 | 20.50 | 19.66 | 20.01 | 2,498,435 | -0.12(-0.57%) |
Jan 28, 2002 | 20.12 | 20.27 | 20.00 | 20.12 | 1,167,316 | -0.20(-0.99%) |
Jan 25, 2002 | 20.30 | 20.41 | 20.12 | 20.32 | 1,249,317 | -0.02(-0.07%) |
Jan 24, 2002 | 20.46 | 20.59 | 20.26 | 20.34 | 1,188,612 | -0.12(-0.59%) |
Jan 23, 2002 | 20.40 | 20.57 | 20.32 | 20.46 | 1,348,832 | +0.06(+0.30%) |
Jan 22, 2002 | 21.04 | 21.04 | 20.40 | 20.40 | 1,981,950 | -0.68(-3.22%) |
Jan 21, 2002 | 20.96 | 21.10 | 20.93 | 21.08 | 1,600,606 | +0.00(+0.00%) |
Jan 18, 2002 | 20.96 | 21.10 | 20.93 | 21.08 | 1,600,606 | +0.12(+0.58%) |
Jan 17, 2002 | 20.95 | 21.08 | 20.83 | 20.96 | 3,144,888 | -0.04(-0.19%) |
Jan 16, 2002 | 20.80 | 21.13 | 20.80 | 21.00 | 2,131,621 | +0.07(+0.34%) |
Jan 15, 2002 | 20.90 | 21.04 | 20.85 | 20.93 | 1,792,273 | +0.15(+0.70%) |
Jan 14, 2002 | 20.55 | 20.85 | 20.52 | 20.78 | 1,530,946 | +0.18(+0.88%) |
Jan 11, 2002 | 20.65 | 20.73 | 20.40 | 20.60 | 2,452,857 | -0.05(-0.24%) |