Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 31.76 | 31.76 | 31.32 | 31.32 | 301,032 | +0.00(+0.00%) |
Mar 28, 2002 | 31.76 | 31.76 | 31.32 | 31.32 | 301,032 | -0.19(-0.60%) |
Mar 27, 2002 | 31.25 | 31.59 | 31.23 | 31.50 | 369,730 | -0.09(-0.30%) |
Mar 26, 2002 | 31.52 | 31.69 | 31.47 | 31.60 | 407,896 | +0.08(+0.26%) |
Mar 25, 2002 | 31.62 | 31.78 | 31.49 | 31.52 | 443,835 | -0.11(-0.34%) |
Mar 22, 2002 | 31.82 | 31.84 | 31.57 | 31.62 | 303,258 | -0.23(-0.73%) |
Mar 21, 2002 | 31.47 | 31.87 | 31.45 | 31.86 | 367,027 | +0.38(+1.22%) |
Mar 20, 2002 | 31.45 | 31.55 | 31.38 | 31.47 | 705,907 | -0.03(-0.10%) |
Mar 19, 2002 | 31.47 | 31.60 | 31.38 | 31.50 | 169,360 | +0.04(+0.14%) |
Mar 18, 2002 | 31.51 | 31.56 | 31.23 | 31.46 | 421,731 | -0.04(-0.14%) |
Mar 15, 2002 | 31.22 | 31.57 | 31.06 | 31.50 | 1,482,102 | +0.26(+0.83%) |
Mar 14, 2002 | 30.76 | 31.28 | 30.76 | 31.25 | 737,552 | +0.43(+1.39%) |
Mar 13, 2002 | 30.65 | 30.90 | 30.50 | 30.82 | 226,291 | +0.18(+0.57%) |
Mar 12, 2002 | 30.72 | 30.72 | 30.60 | 30.64 | 183,672 | -0.08(-0.25%) |
Mar 11, 2002 | 30.81 | 30.81 | 30.64 | 30.72 | 727,375 | -0.07(-0.22%) |
Mar 08, 2002 | 30.84 | 30.90 | 30.76 | 30.79 | 195,122 | -0.04(-0.14%) |
Mar 07, 2002 | 30.82 | 30.89 | 30.71 | 30.83 | 104,478 | +0.01(+0.04%) |
Mar 06, 2002 | 30.56 | 30.83 | 30.23 | 30.82 | 866,680 | +0.32(+1.05%) |
Mar 05, 2002 | 29.81 | 30.81 | 29.81 | 30.50 | 706,543 | +0.68(+2.28%) |
Mar 04, 2002 | 29.52 | 29.87 | 29.24 | 29.82 | 185,580 | +0.30(+1.00%) |
Mar 01, 2002 | 29.05 | 29.56 | 28.99 | 29.52 | 201,165 | +0.51(+1.76%) |
Feb 28, 2002 | 29.18 | 29.24 | 29.01 | 29.01 | 240,444 | -0.22(-0.75%) |
Feb 27, 2002 | 29.24 | 29.40 | 29.15 | 29.23 | 138,032 | -0.07(-0.24%) |
Feb 26, 2002 | 29.24 | 29.34 | 29.15 | 29.30 | 175,880 | +0.11(+0.39%) |
Feb 25, 2002 | 29.12 | 29.27 | 29.07 | 29.19 | 546,883 | +0.19(+0.65%) |
Feb 22, 2002 | 28.64 | 29.00 | 28.62 | 29.00 | 351,283 | +0.29(+1.01%) |
Feb 21, 2002 | 28.91 | 28.93 | 28.67 | 28.71 | 127,696 | -0.20(-0.70%) |
Feb 20, 2002 | 28.74 | 28.92 | 28.68 | 28.91 | 329,179 | +0.21(+0.72%) |
Feb 19, 2002 | 28.80 | 28.89 | 28.68 | 28.71 | 308,983 | -0.20(-0.70%) |
Feb 18, 2002 | 29.00 | 29.08 | 28.79 | 28.91 | 443,358 | +0.00(+0.00%) |
Feb 15, 2002 | 29.00 | 29.08 | 28.79 | 28.91 | 443,358 | -0.11(-0.37%) |
Feb 14, 2002 | 28.83 | 29.18 | 28.78 | 29.01 | 502,356 | +0.22(+0.76%) |
Feb 13, 2002 | 28.55 | 28.83 | 28.55 | 28.79 | 132,784 | +0.23(+0.79%) |
Feb 12, 2002 | 29.15 | 29.24 | 28.56 | 28.57 | 325,839 | -0.56(-1.92%) |
Feb 11, 2002 | 28.89 | 29.15 | 28.88 | 29.13 | 174,767 | +0.26(+0.89%) |
Feb 08, 2002 | 28.71 | 28.88 | 28.43 | 28.87 | 231,697 | +0.13(+0.44%) |
Feb 07, 2002 | 28.99 | 29.08 | 28.74 | 28.74 | 137,873 | -0.18(-0.63%) |
Feb 06, 2002 | 28.91 | 29.06 | 28.67 | 28.93 | 363,369 | +0.03(+0.09%) |
Feb 05, 2002 | 28.86 | 28.99 | 28.86 | 28.90 | 166,338 | +0.03(+0.11%) |
Feb 04, 2002 | 28.58 | 28.95 | 28.55 | 28.87 | 192,100 | +0.29(+1.01%) |
Feb 01, 2002 | 28.30 | 28.64 | 28.29 | 28.58 | 538,931 | +0.31(+1.11%) |
Jan 31, 2002 | 28.05 | 28.42 | 27.98 | 28.27 | 582,981 | +0.22(+0.78%) |
Jan 30, 2002 | 27.95 | 28.07 | 27.92 | 28.05 | 778,421 | +0.10(+0.36%) |
Jan 29, 2002 | 28.01 | 28.11 | 27.92 | 27.95 | 321,864 | -0.13(-0.45%) |
Jan 28, 2002 | 28.32 | 28.32 | 27.94 | 28.07 | 1,027,135 | -0.24(-0.84%) |
Jan 25, 2002 | 28.42 | 28.42 | 28.30 | 28.31 | 112,588 | -0.09(-0.31%) |
Jan 24, 2002 | 28.49 | 28.51 | 28.27 | 28.40 | 324,090 | -0.08(-0.27%) |
Jan 23, 2002 | 28.61 | 28.61 | 28.39 | 28.47 | 151,390 | -0.06(-0.20%) |
Jan 22, 2002 | 28.58 | 28.79 | 28.49 | 28.53 | 157,433 | +0.02(+0.07%) |
Jan 21, 2002 | 28.83 | 28.96 | 28.23 | 28.51 | 223,428 | +0.00(+0.00%) |
Jan 18, 2002 | 28.83 | 28.96 | 28.23 | 28.51 | 223,428 | -0.31(-1.09%) |
Jan 17, 2002 | 28.74 | 28.98 | 28.73 | 28.83 | 614,945 | -0.04(-0.13%) |
Jan 16, 2002 | 28.87 | 28.93 | 28.86 | 28.86 | 421,095 | -0.01(-0.02%) |
Jan 15, 2002 | 29.01 | 29.02 | 28.83 | 28.87 | 235,673 | -0.14(-0.50%) |
Jan 14, 2002 | 29.15 | 29.15 | 28.93 | 29.01 | 3,403,111 | -0.14(-0.47%) |
Jan 11, 2002 | 29.40 | 29.40 | 29.08 | 29.15 | 219,611 | -0.24(-0.81%) |