Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 29.55 | 30.19 | 27.58 | 27.92 | 8,054,100 | -1.68(-5.68%) |
Feb 27, 2002 | 31.69 | 31.80 | 29.09 | 29.60 | 7,337,100 | -1.25(-4.05%) |
Feb 26, 2002 | 30.65 | 31.45 | 29.60 | 30.85 | 7,142,400 | +0.95(+3.18%) |
Feb 25, 2002 | 28.67 | 30.00 | 28.05 | 29.90 | 5,413,400 | +1.47(+5.17%) |
Feb 22, 2002 | 27.55 | 28.85 | 27.10 | 28.43 | 5,299,400 | +0.95(+3.46%) |
Feb 21, 2002 | 28.75 | 29.24 | 27.03 | 27.48 | 6,880,900 | -1.37(-4.75%) |
Feb 20, 2002 | 29.46 | 29.62 | 27.35 | 28.85 | 10,675,800 | +0.00(+0.00%) |
Feb 19, 2002 | 29.66 | 29.89 | 28.62 | 28.85 | 5,922,300 | -0.95(-3.19%) |
Feb 18, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,514,600 | +0.00(+0.00%) |
Feb 15, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,511,500 | -1.08(-3.50%) |
Feb 14, 2002 | 32.14 | 32.55 | 30.61 | 30.88 | 5,133,000 | -0.99(-3.11%) |
Feb 13, 2002 | 31.90 | 32.79 | 31.20 | 31.87 | 8,333,300 | +0.38(+1.21%) |
Feb 12, 2002 | 32.44 | 32.57 | 30.98 | 31.49 | 9,434,100 | -1.25(-3.82%) |
Feb 11, 2002 | 34.41 | 34.74 | 32.70 | 32.74 | 6,556,000 | -1.03(-3.05%) |
Feb 08, 2002 | 32.51 | 34.01 | 32.32 | 33.77 | 4,580,700 | +1.67(+5.20%) |
Feb 07, 2002 | 32.75 | 33.50 | 31.55 | 32.10 | 7,041,400 | -0.15(-0.47%) |
Feb 06, 2002 | 33.59 | 34.00 | 31.52 | 32.25 | 8,319,000 | -0.40(-1.23%) |
Feb 05, 2002 | 33.81 | 34.63 | 32.45 | 32.65 | 7,196,600 | -1.37(-4.03%) |
Feb 04, 2002 | 35.79 | 35.79 | 33.67 | 34.02 | 7,693,300 | -1.68(-4.71%) |
Feb 01, 2002 | 35.80 | 36.37 | 35.20 | 35.70 | 8,616,600 | -0.80(-2.19%) |
Jan 31, 2002 | 34.21 | 36.75 | 33.65 | 36.50 | 17,449,100 | +3.62(+11.01%) |
Jan 30, 2002 | 35.05 | 35.15 | 32.07 | 32.88 | 13,611,000 | -2.42(-6.86%) |
Jan 29, 2002 | 36.64 | 37.09 | 34.83 | 35.30 | 6,238,400 | -1.15(-3.16%) |
Jan 28, 2002 | 36.35 | 36.91 | 35.81 | 36.45 | 5,907,300 | +1.29(+3.67%) |
Jan 25, 2002 | 35.50 | 35.84 | 34.79 | 35.16 | 5,390,400 | -1.34(-3.67%) |
Jan 24, 2002 | 35.99 | 37.00 | 35.50 | 36.50 | 9,218,000 | +1.52(+4.35%) |
Jan 23, 2002 | 35.38 | 35.75 | 33.66 | 34.98 | 8,088,400 | +0.06(+0.17%) |
Jan 22, 2002 | 37.00 | 37.20 | 34.75 | 34.92 | 8,387,200 | -0.78(-2.18%) |
Jan 21, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,257,500 | +0.00(+0.00%) |
Jan 18, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,223,800 | +1.10(+3.18%) |
Jan 17, 2002 | 37.35 | 37.50 | 34.55 | 34.60 | 16,707,600 | -1.63(-4.50%) |
Jan 16, 2002 | 37.03 | 37.45 | 36.12 | 36.23 | 14,146,100 | -2.45(-6.33%) |
Jan 15, 2002 | 40.06 | 40.70 | 38.39 | 38.68 | 39,310,700 | -5.74(-12.92%) |
Jan 14, 2002 | 46.69 | 47.14 | 43.75 | 44.42 | 11,954,300 | -2.78(-5.89%) |
Jan 11, 2002 | 46.74 | 48.14 | 46.50 | 47.20 | 6,668,900 | +0.05(+0.11%) |
Jan 10, 2002 | 47.60 | 48.72 | 46.88 | 47.15 | 8,271,400 | +7.26(+18.20%) |