Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.95 | 34.17 | 34.85 | 9,632,469 | +0.18(+0.53%) |
Mar 26, 2002 | 34.10 | 34.83 | 34.07 | 34.67 | 10,574,035 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.02 | 33.96 | 34.28 | 7,372,823 | -0.64(-1.84%) |
Mar 22, 2002 | 34.66 | 35.20 | 34.34 | 34.92 | 7,361,516 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.12 | 34.33 | 34.71 | 11,231,097 | -0.42(-1.19%) |
Mar 20, 2002 | 34.88 | 35.55 | 34.69 | 35.12 | 10,013,081 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.02 | 8,580,238 | +0.56(+1.62%) |
Mar 18, 2002 | 34.97 | 34.97 | 34.14 | 34.46 | 8,143,940 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.61 | 14,614,347 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.66 | 34.10 | 34.21 | 6,711,522 | -0.11(-0.31%) |
Mar 13, 2002 | 33.89 | 34.46 | 33.64 | 34.32 | 9,137,801 | +0.11(+0.31%) |
Mar 12, 2002 | 34.03 | 34.46 | 33.80 | 34.21 | 10,617,990 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,106,000 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.95 | 34.35 | 34.63 | 9,888,707 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.09 | 33.96 | 34.25 | 12,485,152 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,768,181 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,552,490 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.48 | 34.43 | 35.31 | 17,488,230 | -0.28(-0.78%) |
Mar 01, 2002 | 35.58 | 35.73 | 35.16 | 35.58 | 12,246,015 | +0.21(+0.58%) |
Feb 28, 2002 | 36.02 | 36.08 | 35.16 | 35.38 | 13,100,096 | -0.65(-1.81%) |
Feb 27, 2002 | 36.90 | 36.97 | 35.69 | 36.03 | 12,606,558 | -0.42(-1.15%) |
Feb 26, 2002 | 36.86 | 37.22 | 35.78 | 36.45 | 17,302,376 | -0.40(-1.08%) |
Feb 25, 2002 | 36.26 | 36.88 | 36.14 | 36.84 | 12,200,506 | +0.76(+2.10%) |
Feb 22, 2002 | 36.06 | 36.11 | 35.24 | 36.08 | 12,160,791 | -0.21(-0.58%) |
Feb 21, 2002 | 36.35 | 36.86 | 35.91 | 36.30 | 10,672,404 | -0.29(-0.79%) |
Feb 20, 2002 | 35.93 | 36.64 | 35.74 | 36.59 | 11,317,028 | +0.96(+2.70%) |
Feb 19, 2002 | 35.90 | 36.30 | 35.59 | 35.62 | 8,034,689 | -0.12(-0.34%) |
Feb 18, 2002 | 36.47 | 36.47 | 35.52 | 35.75 | 8,406,398 | +0.00(+0.00%) |
Feb 15, 2002 | 36.47 | 36.47 | 35.52 | 35.75 | 8,391,840 | -0.73(-2.00%) |
Feb 14, 2002 | 36.43 | 36.72 | 35.98 | 36.47 | 7,573,376 | +0.22(+0.60%) |
Feb 13, 2002 | 36.08 | 36.60 | 35.73 | 36.25 | 8,648,927 | +0.66(+1.85%) |
Feb 12, 2002 | 35.73 | 36.01 | 35.52 | 35.60 | 6,847,343 | -0.13(-0.38%) |
Feb 11, 2002 | 35.04 | 35.91 | 35.02 | 35.73 | 8,079,492 | +0.57(+1.61%) |
Feb 08, 2002 | 34.67 | 35.20 | 34.36 | 35.16 | 6,768,479 | +0.60(+1.74%) |
Feb 07, 2002 | 34.61 | 35.04 | 34.32 | 34.56 | 6,933,698 | -0.04(-0.12%) |
Feb 06, 2002 | 34.71 | 34.92 | 34.32 | 34.61 | 6,087,109 | -0.13(-0.39%) |
Feb 05, 2002 | 34.66 | 34.96 | 34.21 | 34.74 | 10,206,567 | +0.08(+0.22%) |
Feb 04, 2002 | 35.02 | 35.48 | 34.53 | 34.66 | 8,828,986 | -0.29(-0.83%) |
Feb 01, 2002 | 35.38 | 35.48 | 34.68 | 34.95 | 7,085,491 | -0.49(-1.38%) |
Jan 31, 2002 | 35.02 | 35.52 | 34.70 | 35.44 | 10,677,774 | +0.72(+2.08%) |
Jan 30, 2002 | 33.25 | 34.92 | 33.25 | 34.72 | 10,991,394 | +1.46(+4.40%) |
Jan 29, 2002 | 33.94 | 34.35 | 33.18 | 33.25 | 8,077,372 | -0.57(-1.67%) |
Jan 28, 2002 | 33.61 | 33.88 | 33.40 | 33.82 | 6,619,655 | +0.57(+1.70%) |
Jan 25, 2002 | 33.61 | 33.62 | 33.19 | 33.25 | 10,642,158 | -0.70(-2.06%) |
Jan 24, 2002 | 34.46 | 34.83 | 33.89 | 33.96 | 8,840,293 | -0.38(-1.09%) |
Jan 23, 2002 | 34.42 | 34.67 | 34.14 | 34.33 | 6,456,555 | +0.01(+0.04%) |
Jan 22, 2002 | 34.63 | 35.02 | 34.18 | 34.32 | 6,926,773 | +0.00(+0.00%) |
Jan 21, 2002 | 33.96 | 34.67 | 33.79 | 34.32 | 7,624,256 | +0.00(+0.00%) |
Jan 18, 2002 | 33.96 | 34.67 | 33.79 | 34.32 | 7,624,256 | +0.35(+1.04%) |
Jan 17, 2002 | 34.63 | 34.70 | 33.79 | 33.96 | 12,625,638 | -0.77(-2.22%) |
Jan 16, 2002 | 35.13 | 35.34 | 34.73 | 34.73 | 5,885,001 | -0.43(-1.23%) |
Jan 15, 2002 | 35.04 | 35.50 | 34.78 | 35.16 | 8,765,244 | +0.12(+0.34%) |
Jan 14, 2002 | 35.70 | 35.77 | 34.96 | 35.04 | 10,696,289 | -0.66(-1.84%) |
Jan 11, 2002 | 35.77 | 36.18 | 35.62 | 35.70 | 8,873,506 | +0.11(+0.32%) |
Jan 10, 2002 | 35.56 | 36.16 | 35.20 | 35.59 | 9,363,935 | +0.03(+0.08%) |
Jan 09, 2002 | 36.37 | 36.54 | 35.42 | 35.56 | 8,978,376 | -0.59(-1.64%) |
Jan 08, 2002 | 36.16 | 36.29 | 35.81 | 36.16 | 7,310,353 | +0.36(+1.01%) |
Jan 07, 2002 | 36.16 | 36.47 | 35.75 | 35.79 | 8,888,205 | -0.25(-0.71%) |
Jan 04, 2002 | 35.72 | 36.06 | 35.45 | 36.05 | 7,806,152 | +0.64(+1.80%) |
Jan 03, 2002 | 35.48 | 35.65 | 35.02 | 35.41 | 7,330,423 | -0.24(-0.67%) |