Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | +0.00(+0.00%) |
Mar 28, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | -0.16(-0.47%) |
Mar 27, 2002 | 34.53 | 35.18 | 34.50 | 35.02 | 1,270,194 | +0.56(+1.64%) |
Mar 26, 2002 | 34.36 | 35.04 | 34.19 | 34.46 | 1,651,049 | +0.14(+0.40%) |
Mar 25, 2002 | 35.04 | 35.04 | 34.01 | 34.32 | 1,050,733 | -0.73(-2.08%) |
Mar 22, 2002 | 35.04 | 35.22 | 34.87 | 35.05 | 959,631 | -0.27(-0.76%) |
Mar 21, 2002 | 35.59 | 35.63 | 35.21 | 35.32 | 787,759 | -0.17(-0.48%) |
Mar 20, 2002 | 35.90 | 35.94 | 35.42 | 35.49 | 1,956,227 | -0.48(-1.34%) |
Mar 19, 2002 | 36.14 | 36.34 | 35.93 | 35.97 | 870,420 | -0.02(-0.06%) |
Mar 18, 2002 | 36.38 | 36.38 | 35.83 | 35.99 | 814,100 | -0.29(-0.80%) |
Mar 15, 2002 | 36.05 | 36.33 | 35.73 | 36.28 | 862,416 | +0.55(+1.54%) |
Mar 14, 2002 | 35.49 | 36.66 | 35.49 | 35.73 | 747,447 | +0.18(+0.50%) |
Mar 13, 2002 | 36.13 | 36.14 | 35.46 | 35.55 | 881,044 | -0.41(-1.15%) |
Mar 12, 2002 | 35.70 | 36.10 | 35.70 | 35.96 | 943,186 | -0.08(-0.21%) |
Mar 11, 2002 | 36.04 | 36.16 | 35.87 | 36.04 | 663,766 | -0.03(-0.10%) |
Mar 08, 2002 | 36.42 | 36.55 | 35.99 | 36.07 | 3,390,871 | -0.21(-0.59%) |
Mar 07, 2002 | 36.76 | 36.78 | 35.74 | 36.29 | 874,932 | -0.47(-1.29%) |
Mar 06, 2002 | 36.59 | 36.84 | 36.32 | 36.76 | 839,568 | +0.12(+0.34%) |
Mar 05, 2002 | 35.90 | 36.87 | 35.90 | 36.64 | 1,081,149 | +0.25(+0.68%) |
Mar 04, 2002 | 35.80 | 36.56 | 35.79 | 36.39 | 1,495,476 | +0.76(+2.14%) |
Mar 01, 2002 | 35.20 | 35.68 | 35.04 | 35.63 | 1,197,283 | +0.44(+1.25%) |
Feb 28, 2002 | 35.73 | 36.07 | 35.09 | 35.19 | 1,656,288 | -0.54(-1.52%) |
Feb 27, 2002 | 35.80 | 36.18 | 35.53 | 35.73 | 928,051 | +0.10(+0.29%) |
Feb 26, 2002 | 35.04 | 35.75 | 35.04 | 35.63 | 888,321 | +0.55(+1.57%) |
Feb 25, 2002 | 34.58 | 35.19 | 34.47 | 35.08 | 1,052,334 | +0.67(+1.96%) |
Feb 22, 2002 | 34.76 | 34.77 | 34.12 | 34.41 | 1,159,881 | -0.49(-1.40%) |
Feb 21, 2002 | 35.08 | 35.08 | 34.70 | 34.89 | 1,112,438 | -0.36(-1.01%) |
Feb 20, 2002 | 35.53 | 35.53 | 34.89 | 35.25 | 1,423,729 | -0.27(-0.77%) |
Feb 19, 2002 | 35.78 | 35.78 | 35.25 | 35.53 | 1,139,944 | -0.43(-1.18%) |
Feb 18, 2002 | 36.27 | 36.29 | 35.42 | 35.95 | 910,005 | +0.00(+0.00%) |
Feb 15, 2002 | 36.27 | 36.29 | 35.42 | 35.95 | 910,005 | -0.15(-0.42%) |
Feb 14, 2002 | 36.06 | 36.11 | 35.56 | 36.10 | 1,140,235 | +0.10(+0.29%) |
Feb 13, 2002 | 35.11 | 36.07 | 35.09 | 36.00 | 1,236,576 | +0.82(+2.32%) |
Feb 12, 2002 | 35.46 | 35.73 | 35.11 | 35.18 | 843,788 | -0.42(-1.18%) |
Feb 11, 2002 | 35.18 | 35.66 | 35.04 | 35.60 | 977,677 | +0.37(+1.05%) |
Feb 08, 2002 | 33.96 | 35.23 | 33.91 | 35.23 | 14,553 | +1.10(+3.22%) |
Feb 07, 2002 | 34.12 | 34.63 | 33.82 | 34.13 | 831,272 | +0.06(+0.18%) |
Feb 06, 2002 | 33.50 | 34.31 | 33.50 | 34.07 | 1,238,905 | +0.42(+1.25%) |
Feb 05, 2002 | 34.19 | 34.49 | 33.53 | 33.65 | 1,411,213 | -1.15(-3.32%) |
Feb 04, 2002 | 35.11 | 35.31 | 34.70 | 34.80 | 1,204,851 | -0.27(-0.78%) |
Feb 01, 2002 | 35.11 | 35.15 | 34.65 | 35.08 | 717,904 | -0.31(-0.87%) |
Jan 31, 2002 | 34.35 | 35.39 | 33.92 | 35.39 | 933,581 | +1.18(+3.46%) |
Jan 30, 2002 | 33.79 | 34.32 | 33.43 | 34.21 | 867,946 | +0.25(+0.73%) |
Jan 29, 2002 | 34.67 | 35.06 | 33.70 | 33.96 | 1,008,820 | -0.54(-1.55%) |
Jan 28, 2002 | 34.73 | 34.87 | 34.25 | 34.49 | 756,033 | -0.56(-1.61%) |
Jan 25, 2002 | 35.04 | 35.09 | 34.77 | 35.06 | 822,104 | +0.02(+0.06%) |
Jan 24, 2002 | 34.94 | 35.04 | 34.67 | 35.04 | 701,022 | +0.16(+0.47%) |
Jan 23, 2002 | 34.13 | 34.95 | 34.11 | 34.87 | 918,446 | +0.60(+1.76%) |
Jan 22, 2002 | 34.36 | 34.95 | 34.18 | 34.27 | 801,148 | -0.23(-0.66%) |
Jan 21, 2002 | 34.41 | 35.18 | 34.25 | 34.49 | 951,918 | +0.00(+0.00%) |
Jan 18, 2002 | 34.41 | 35.18 | 34.25 | 34.49 | 941,731 | -0.09(-0.26%) |
Jan 17, 2002 | 34.25 | 34.60 | 34.19 | 34.58 | 730,128 | +0.47(+1.39%) |
Jan 16, 2002 | 35.04 | 35.04 | 34.11 | 34.11 | 1,295,662 | -0.93(-2.67%) |
Jan 15, 2002 | 35.08 | 35.66 | 34.70 | 35.04 | 1,272,522 | -0.04(-0.12%) |
Jan 14, 2002 | 35.04 | 35.34 | 34.91 | 35.09 | 1,203,104 | -0.06(-0.16%) |
Jan 11, 2002 | 34.56 | 35.21 | 34.53 | 35.14 | 1,374,103 | +0.00(+0.00%) |