Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.61 | 29.36 | 28.61 | 29.36 | 467,360 | +0.00(+0.00%) |
Mar 28, 2002 | 28.61 | 29.36 | 28.61 | 29.36 | 467,360 | +0.82(+2.89%) |
Mar 27, 2002 | 28.63 | 28.79 | 28.49 | 28.53 | 854,370 | -0.09(-0.31%) |
Mar 26, 2002 | 28.71 | 28.93 | 28.61 | 28.62 | 672,970 | -0.09(-0.33%) |
Mar 25, 2002 | 29.37 | 29.43 | 28.48 | 28.71 | 634,725 | -0.66(-2.24%) |
Mar 22, 2002 | 29.27 | 29.78 | 28.98 | 29.37 | 647,707 | +0.18(+0.61%) |
Mar 21, 2002 | 28.57 | 29.64 | 28.55 | 29.20 | 1,495,412 | +0.78(+2.75%) |
Mar 20, 2002 | 28.64 | 28.70 | 28.14 | 28.41 | 1,076,121 | -0.19(-0.65%) |
Mar 19, 2002 | 29.28 | 29.30 | 28.36 | 28.60 | 1,470,851 | -0.68(-2.31%) |
Mar 18, 2002 | 29.68 | 29.73 | 29.27 | 29.28 | 857,177 | -0.48(-1.60%) |
Mar 15, 2002 | 30.28 | 30.50 | 29.57 | 29.75 | 407,010 | -0.42(-1.38%) |
Mar 14, 2002 | 29.98 | 30.42 | 29.85 | 30.17 | 269,468 | +0.21(+0.71%) |
Mar 13, 2002 | 29.34 | 30.07 | 29.34 | 29.95 | 229,118 | +0.64(+2.20%) |
Mar 12, 2002 | 29.50 | 29.84 | 29.07 | 29.31 | 633,673 | -0.32(-1.07%) |
Mar 11, 2002 | 29.70 | 30.07 | 29.53 | 29.63 | 754,021 | -0.10(-0.34%) |
Mar 08, 2002 | 30.21 | 30.35 | 29.53 | 29.73 | 437,185 | -0.34(-1.14%) |
Mar 07, 2002 | 30.88 | 30.88 | 29.41 | 30.07 | 846,300 | -0.78(-2.54%) |
Mar 06, 2002 | 31.08 | 31.08 | 30.35 | 30.85 | 795,073 | -0.23(-0.73%) |
Mar 05, 2002 | 30.58 | 31.28 | 30.54 | 31.08 | 512,271 | +0.57(+1.88%) |
Mar 04, 2002 | 30.71 | 31.21 | 30.50 | 30.51 | 658,584 | -0.14(-0.45%) |
Mar 01, 2002 | 30.92 | 30.99 | 30.50 | 30.64 | 225,960 | -0.23(-0.75%) |
Feb 28, 2002 | 30.67 | 30.92 | 30.50 | 30.87 | 262,802 | +0.24(+0.78%) |
Feb 27, 2002 | 30.64 | 31.21 | 30.57 | 30.64 | 750,863 | +0.05(+0.18%) |
Feb 26, 2002 | 30.56 | 31.15 | 30.14 | 30.58 | 569,463 | +0.03(+0.09%) |
Feb 25, 2002 | 29.56 | 30.64 | 29.50 | 30.55 | 535,780 | +0.99(+3.36%) |
Feb 22, 2002 | 29.40 | 29.62 | 29.07 | 29.56 | 314,731 | +0.16(+0.55%) |
Feb 21, 2002 | 30.21 | 30.35 | 29.28 | 29.40 | 993,666 | -0.85(-2.80%) |
Feb 20, 2002 | 30.57 | 30.75 | 29.68 | 30.24 | 740,688 | -0.27(-0.87%) |
Feb 19, 2002 | 30.50 | 31.21 | 30.21 | 30.51 | 684,549 | -0.13(-0.43%) |
Feb 18, 2002 | 30.50 | 30.92 | 30.18 | 30.64 | 2,385,922 | +0.00(+0.00%) |
Feb 15, 2002 | 30.50 | 30.92 | 30.18 | 30.64 | 730,162 | +0.14(+0.47%) |
Feb 14, 2002 | 30.89 | 31.49 | 30.06 | 30.50 | 2,139,611 | -0.51(-1.65%) |
Feb 13, 2002 | 29.01 | 31.38 | 28.96 | 31.01 | 3,013,280 | +1.92(+6.61%) |
Feb 12, 2002 | 28.77 | 29.21 | 28.77 | 29.08 | 425,957 | +0.30(+1.04%) |
Feb 11, 2002 | 28.51 | 28.93 | 28.51 | 28.79 | 886,300 | +0.23(+0.80%) |
Feb 08, 2002 | 28.45 | 28.66 | 28.39 | 28.56 | 315,082 | +0.11(+0.39%) |
Feb 07, 2002 | 28.64 | 28.74 | 28.41 | 28.45 | 274,732 | -0.17(-0.59%) |
Feb 06, 2002 | 28.53 | 28.64 | 28.27 | 28.61 | 896,475 | +0.31(+1.11%) |
Feb 05, 2002 | 28.00 | 28.39 | 27.86 | 28.30 | 342,450 | +0.20(+0.72%) |
Feb 04, 2002 | 28.50 | 28.50 | 28.07 | 28.10 | 1,145,944 | -0.15(-0.51%) |
Feb 01, 2002 | 27.72 | 28.25 | 27.72 | 28.24 | 569,112 | +0.53(+1.90%) |
Jan 31, 2002 | 27.65 | 27.82 | 27.53 | 27.72 | 598,235 | +0.07(+0.27%) |
Jan 30, 2002 | 27.35 | 27.65 | 27.15 | 27.64 | 747,706 | +0.29(+1.07%) |
Jan 29, 2002 | 27.84 | 28.00 | 27.35 | 27.35 | 796,126 | -0.54(-1.92%) |
Jan 28, 2002 | 27.76 | 28.06 | 27.69 | 27.88 | 829,459 | +0.24(+0.87%) |
Jan 25, 2002 | 27.29 | 28.13 | 27.06 | 27.65 | 3,208,364 | +1.50(+5.72%) |
Jan 24, 2002 | 25.85 | 26.49 | 25.74 | 26.15 | 1,115,769 | +0.37(+1.44%) |
Jan 23, 2002 | 26.22 | 26.32 | 25.76 | 25.78 | 665,251 | -0.37(-1.42%) |
Jan 22, 2002 | 26.25 | 26.25 | 25.91 | 26.15 | 560,341 | -0.06(-0.22%) |
Jan 21, 2002 | 25.58 | 26.39 | 25.58 | 26.21 | 712,268 | +0.00(+0.00%) |
Jan 18, 2002 | 25.58 | 26.39 | 25.58 | 26.21 | 659,637 | +0.44(+1.71%) |
Jan 17, 2002 | 26.05 | 26.11 | 25.54 | 25.76 | 962,439 | -0.21(-0.82%) |
Jan 16, 2002 | 26.02 | 26.09 | 25.87 | 25.98 | 701,742 | -0.07(-0.27%) |
Jan 15, 2002 | 25.79 | 26.19 | 25.79 | 26.05 | 1,935,053 | +0.40(+1.56%) |
Jan 14, 2002 | 26.46 | 26.48 | 25.65 | 25.65 | 1,244,188 | -0.81(-3.07%) |
Jan 11, 2002 | 25.98 | 26.56 | 25.98 | 26.46 | 1,342,783 | +0.50(+1.93%) |
Jan 10, 2002 | 25.79 | 26.06 | 25.65 | 25.96 | 1,203,136 | -1.23(-4.52%) |