Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 33.90 | 33.91 | 32.79 | 32.81 | 2,670,000 | -2.22(-6.34%) |
Feb 27, 2002 | 34.75 | 35.40 | 34.55 | 35.03 | 1,209,000 | +0.42(+1.21%) |
Feb 26, 2002 | 33.00 | 35.00 | 33.00 | 34.61 | 965,300 | +1.95(+5.97%) |
Feb 25, 2002 | 32.38 | 32.92 | 32.25 | 32.66 | 694,400 | +0.34(+1.05%) |
Feb 22, 2002 | 33.10 | 33.10 | 31.75 | 32.32 | 1,015,900 | -0.78(-2.36%) |
Feb 21, 2002 | 32.80 | 33.80 | 32.80 | 33.10 | 599,000 | +0.06(+0.18%) |
Feb 20, 2002 | 32.55 | 33.25 | 32.14 | 33.04 | 552,000 | +0.67(+2.07%) |
Feb 19, 2002 | 33.10 | 33.48 | 32.26 | 32.37 | 1,018,400 | -0.84(-2.53%) |
Feb 18, 2002 | 34.20 | 34.30 | 33.02 | 33.21 | 581,900 | +0.00(+0.00%) |
Feb 15, 2002 | 34.20 | 34.30 | 33.02 | 33.21 | 2,880,000 | -0.82(-2.41%) |
Feb 14, 2002 | 34.25 | 34.65 | 33.84 | 34.03 | 386,600 | -0.10(-0.29%) |
Feb 13, 2002 | 34.15 | 34.47 | 34.00 | 34.13 | 429,600 | +0.40(+1.19%) |
Feb 12, 2002 | 33.51 | 33.80 | 33.09 | 33.73 | 303,100 | -0.03(-0.09%) |
Feb 11, 2002 | 32.75 | 33.97 | 32.65 | 33.76 | 454,600 | +1.22(+3.75%) |
Feb 08, 2002 | 32.02 | 32.60 | 31.84 | 32.54 | 684,700 | +0.28(+0.87%) |
Feb 07, 2002 | 32.45 | 32.97 | 32.20 | 32.26 | 5,190,000 | -0.74(-2.24%) |
Feb 06, 2002 | 33.80 | 34.00 | 32.75 | 33.00 | 571,800 | -0.81(-2.40%) |
Feb 05, 2002 | 33.75 | 33.98 | 33.48 | 33.81 | 919,000 | +0.06(+0.18%) |
Feb 04, 2002 | 35.30 | 35.30 | 33.66 | 33.75 | 984,600 | -1.45(-4.12%) |
Feb 01, 2002 | 35.78 | 35.79 | 34.70 | 35.20 | 437,200 | -0.50(-1.40%) |
Jan 31, 2002 | 35.00 | 35.84 | 34.80 | 35.70 | 953,600 | +0.70(+2.00%) |
Jan 30, 2002 | 34.89 | 35.03 | 34.40 | 35.00 | 1,055,900 | +0.11(+0.32%) |
Jan 29, 2002 | 36.15 | 36.59 | 34.50 | 34.89 | 1,050,100 | -1.26(-3.49%) |
Jan 28, 2002 | 35.38 | 36.15 | 35.38 | 36.15 | 754,000 | +0.77(+2.18%) |
Jan 25, 2002 | 35.41 | 35.68 | 35.10 | 35.38 | 905,400 | -0.59(-1.64%) |
Jan 24, 2002 | 36.25 | 36.29 | 35.66 | 35.97 | 830,900 | +0.54(+1.52%) |
Jan 23, 2002 | 33.73 | 35.50 | 33.63 | 35.43 | 978,900 | +1.77(+5.26%) |
Jan 22, 2002 | 33.60 | 34.44 | 33.25 | 33.66 | 580,800 | -0.09(-0.27%) |
Jan 21, 2002 | 33.65 | 34.10 | 33.57 | 33.75 | 728,800 | +0.00(+0.00%) |
Jan 18, 2002 | 33.65 | 34.10 | 33.57 | 33.75 | 718,800 | -0.14(-0.41%) |
Jan 17, 2002 | 33.90 | 34.18 | 33.80 | 33.89 | 587,400 | -0.01(-0.03%) |
Jan 16, 2002 | 33.82 | 34.29 | 33.75 | 33.90 | 447,200 | -0.46(-1.34%) |
Jan 15, 2002 | 34.10 | 34.71 | 33.50 | 34.36 | 415,400 | +0.36(+1.06%) |
Jan 14, 2002 | 34.35 | 34.60 | 33.82 | 34.00 | 985,700 | -0.66(-1.90%) |
Jan 11, 2002 | 35.13 | 35.24 | 34.66 | 34.66 | 1,070,100 | -0.35(-1.00%) |
Jan 10, 2002 | 34.90 | 35.24 | 34.70 | 35.01 | 1,557,800 | +3.54(+11.25%) |