Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.00(+0.00%) |
Mar 28, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.14(+0.47%) |
Mar 27, 2002 | 29.05 | 29.21 | 28.63 | 29.06 | 6,131,543 | +0.08(+0.28%) |
Mar 26, 2002 | 28.94 | 29.45 | 28.68 | 28.98 | 5,570,733 | -0.41(-1.38%) |
Mar 25, 2002 | 29.79 | 29.95 | 29.33 | 29.38 | 4,899,593 | -0.17(-0.57%) |
Mar 22, 2002 | 29.45 | 29.69 | 29.35 | 29.55 | 3,248,474 | -0.34(-1.13%) |
Mar 21, 2002 | 30.46 | 30.47 | 29.69 | 29.89 | 4,392,397 | -0.57(-1.87%) |
Mar 20, 2002 | 30.03 | 30.59 | 29.82 | 30.46 | 5,179,333 | +0.43(+1.44%) |
Mar 19, 2002 | 30.57 | 30.60 | 30.03 | 30.03 | 4,555,308 | -0.40(-1.31%) |
Mar 18, 2002 | 30.50 | 30.57 | 29.99 | 30.43 | 5,035,623 | -0.04(-0.13%) |
Mar 15, 2002 | 30.06 | 30.54 | 29.86 | 30.47 | 7,352,417 | +0.83(+2.79%) |
Mar 14, 2002 | 29.61 | 29.96 | 29.45 | 29.64 | 2,966,666 | +0.03(+0.09%) |
Mar 13, 2002 | 29.79 | 29.79 | 29.41 | 29.61 | 3,933,646 | -0.50(-1.66%) |
Mar 12, 2002 | 30.13 | 30.24 | 29.76 | 30.12 | 2,782,782 | -0.07(-0.25%) |
Mar 11, 2002 | 29.93 | 30.30 | 29.38 | 30.19 | 4,415,290 | +0.23(+0.77%) |
Mar 08, 2002 | 30.03 | 30.06 | 29.43 | 29.96 | 5,205,328 | +0.51(+1.75%) |
Mar 07, 2002 | 29.45 | 29.45 | 28.59 | 29.45 | 8,615,975 | +0.86(+3.01%) |
Mar 06, 2002 | 28.00 | 28.69 | 28.00 | 28.59 | 5,845,304 | +0.49(+1.74%) |
Mar 05, 2002 | 28.84 | 29.10 | 27.59 | 28.10 | 12,121,149 | -1.29(-4.38%) |
Mar 04, 2002 | 29.28 | 29.66 | 28.98 | 29.38 | 6,980,365 | +0.17(+0.58%) |
Mar 01, 2002 | 28.94 | 29.21 | 28.50 | 29.21 | 8,193,115 | +0.85(+2.98%) |
Feb 28, 2002 | 29.86 | 29.89 | 27.24 | 28.37 | 23,161,738 | -1.35(-4.56%) |
Feb 27, 2002 | 31.14 | 31.25 | 29.40 | 29.72 | 7,439,854 | -1.23(-3.98%) |
Feb 26, 2002 | 30.91 | 31.11 | 30.33 | 30.95 | 7,657,561 | +0.66(+2.17%) |
Feb 25, 2002 | 30.30 | 30.47 | 29.89 | 30.30 | 4,828,402 | +0.24(+0.81%) |
Feb 22, 2002 | 30.30 | 30.30 | 29.26 | 30.05 | 6,026,382 | -0.07(-0.25%) |
Feb 21, 2002 | 30.60 | 30.94 | 29.87 | 30.13 | 6,144,541 | -0.34(-1.11%) |
Feb 20, 2002 | 29.99 | 30.60 | 29.89 | 30.47 | 5,400,585 | +0.94(+3.19%) |
Feb 19, 2002 | 29.82 | 30.40 | 29.45 | 29.53 | 5,222,018 | -0.60(-2.00%) |
Feb 18, 2002 | 30.43 | 30.43 | 29.94 | 30.13 | 3,623,775 | +0.00(+0.00%) |
Feb 15, 2002 | 30.43 | 30.43 | 29.94 | 30.13 | 3,612,698 | -0.34(-1.11%) |
Feb 14, 2002 | 30.47 | 30.60 | 30.26 | 30.47 | 4,628,566 | +0.00(+0.00%) |
Feb 13, 2002 | 30.05 | 30.47 | 29.86 | 30.47 | 5,587,866 | +0.69(+2.32%) |
Feb 12, 2002 | 29.46 | 29.99 | 29.46 | 29.78 | 4,495,933 | +0.02(+0.07%) |
Feb 11, 2002 | 29.08 | 29.89 | 28.91 | 29.76 | 4,975,066 | +1.00(+3.46%) |
Feb 08, 2002 | 28.81 | 28.91 | 28.30 | 28.76 | 6,315,575 | +0.32(+1.14%) |
Feb 07, 2002 | 29.24 | 29.63 | 28.44 | 28.44 | 9,077,089 | -0.34(-1.18%) |
Feb 06, 2002 | 29.11 | 29.18 | 28.47 | 28.77 | 5,617,258 | +0.00(+0.00%) |
Feb 05, 2002 | 29.25 | 29.42 | 28.64 | 28.77 | 6,015,896 | -0.30(-1.05%) |
Feb 04, 2002 | 29.35 | 29.85 | 28.82 | 29.08 | 3,132,088 | -0.27(-0.92%) |
Feb 01, 2002 | 29.72 | 29.96 | 29.19 | 29.35 | 4,034,967 | -0.72(-2.39%) |
Jan 31, 2002 | 29.82 | 30.09 | 29.03 | 30.07 | 6,324,437 | +0.44(+1.49%) |
Jan 30, 2002 | 28.40 | 29.76 | 28.00 | 29.63 | 6,692,944 | +1.29(+4.56%) |
Jan 29, 2002 | 29.50 | 29.79 | 28.17 | 28.33 | 6,684,526 | -0.85(-2.90%) |
Jan 28, 2002 | 28.64 | 29.28 | 28.64 | 29.18 | 4,326,376 | +0.58(+2.04%) |
Jan 25, 2002 | 28.71 | 28.95 | 28.41 | 28.60 | 7,355,814 | -0.45(-1.54%) |
Jan 24, 2002 | 29.05 | 29.30 | 28.91 | 29.05 | 6,192,986 | +0.16(+0.56%) |
Jan 23, 2002 | 28.32 | 28.97 | 28.32 | 28.88 | 6,036,869 | +0.57(+2.01%) |
Jan 22, 2002 | 28.40 | 28.77 | 28.21 | 28.31 | 6,922,320 | +0.79(+2.85%) |
Jan 21, 2002 | 27.12 | 27.66 | 27.12 | 27.53 | 3,252,314 | +0.00(+0.00%) |
Jan 18, 2002 | 27.12 | 27.66 | 27.12 | 27.53 | 6,085,166 | +0.10(+0.37%) |
Jan 17, 2002 | 26.98 | 27.46 | 26.91 | 27.43 | 3,986,522 | +1.02(+3.87%) |
Jan 16, 2002 | 27.08 | 27.08 | 25.73 | 26.41 | 5,266,918 | -0.68(-2.52%) |
Jan 15, 2002 | 26.72 | 27.17 | 26.47 | 27.09 | 5,853,871 | +0.37(+1.39%) |
Jan 14, 2002 | 27.08 | 27.42 | 26.72 | 26.72 | 3,828,780 | -0.57(-2.08%) |
Jan 11, 2002 | 27.76 | 27.76 | 26.91 | 27.29 | 4,339,669 | -0.37(-1.35%) |