Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.96 | 34.18 | 34.86 | 9,631,392 | +0.18(+0.53%) |
Mar 26, 2002 | 34.11 | 34.83 | 34.07 | 34.67 | 10,572,853 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.03 | 33.97 | 34.28 | 7,371,999 | -0.64(-1.84%) |
Mar 22, 2002 | 34.67 | 35.20 | 34.35 | 34.93 | 7,360,693 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.13 | 34.33 | 34.71 | 11,229,841 | -0.42(-1.19%) |
Mar 20, 2002 | 34.89 | 35.56 | 34.69 | 35.13 | 10,011,962 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.03 | 8,579,279 | +0.56(+1.62%) |
Mar 18, 2002 | 34.98 | 34.98 | 34.14 | 34.47 | 8,143,030 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.62 | 14,612,713 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.67 | 34.11 | 34.21 | 6,710,771 | -0.11(-0.31%) |
Mar 13, 2002 | 33.90 | 34.47 | 33.65 | 34.32 | 9,136,779 | +0.11(+0.31%) |
Mar 12, 2002 | 34.04 | 34.47 | 33.80 | 34.21 | 10,616,803 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,104,983 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.96 | 34.36 | 34.63 | 9,887,602 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.10 | 33.97 | 34.25 | 12,483,757 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,766,642 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,550,192 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.49 | 34.43 | 35.31 | 17,486,276 | -0.28(-0.78%) |
Mar 01, 2002 | 35.58 | 35.73 | 35.17 | 35.59 | 12,244,646 | +0.21(+0.58%) |
Feb 28, 2002 | 36.03 | 36.09 | 35.17 | 35.38 | 13,098,631 | -0.65(-1.81%) |
Feb 27, 2002 | 36.90 | 36.97 | 35.69 | 36.03 | 12,605,149 | -0.42(-1.15%) |
Feb 26, 2002 | 36.87 | 37.22 | 35.78 | 36.45 | 17,300,442 | -0.40(-1.08%) |
Feb 25, 2002 | 36.27 | 36.88 | 36.15 | 36.85 | 12,199,142 | +0.76(+2.10%) |
Feb 22, 2002 | 36.07 | 36.12 | 35.24 | 36.09 | 12,159,432 | -0.21(-0.58%) |
Feb 21, 2002 | 36.36 | 36.87 | 35.92 | 36.30 | 10,671,211 | -0.29(-0.79%) |
Feb 20, 2002 | 35.93 | 36.65 | 35.74 | 36.59 | 11,315,763 | +0.96(+2.70%) |
Feb 19, 2002 | 35.90 | 36.31 | 35.59 | 35.63 | 8,033,791 | -0.12(-0.34%) |
Feb 18, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,405,458 | +0.00(+0.00%) |
Feb 15, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,390,902 | -0.73(-2.00%) |
Feb 14, 2002 | 36.44 | 36.73 | 35.98 | 36.48 | 7,572,529 | +0.22(+0.61%) |
Feb 13, 2002 | 36.09 | 36.61 | 35.73 | 36.26 | 8,647,960 | +0.66(+1.85%) |
Feb 12, 2002 | 35.73 | 36.02 | 35.52 | 35.60 | 6,846,578 | -0.13(-0.38%) |
Feb 11, 2002 | 35.04 | 35.91 | 35.03 | 35.73 | 8,078,589 | +0.57(+1.61%) |
Feb 08, 2002 | 34.67 | 35.20 | 34.36 | 35.17 | 6,767,723 | +0.60(+1.74%) |
Feb 07, 2002 | 34.62 | 35.04 | 34.33 | 34.57 | 6,932,923 | -0.04(-0.12%) |
Feb 06, 2002 | 34.71 | 34.92 | 34.32 | 34.61 | 6,086,428 | -0.13(-0.39%) |
Feb 05, 2002 | 34.67 | 34.96 | 34.21 | 34.74 | 10,205,426 | +0.08(+0.22%) |
Feb 04, 2002 | 35.03 | 35.48 | 34.53 | 34.67 | 8,827,999 | -0.29(-0.83%) |
Feb 01, 2002 | 35.38 | 35.49 | 34.68 | 34.96 | 7,084,699 | -0.49(-1.38%) |
Jan 31, 2002 | 35.03 | 35.52 | 34.70 | 35.44 | 10,676,581 | +0.72(+2.08%) |
Jan 30, 2002 | 33.26 | 34.92 | 33.26 | 34.72 | 10,990,166 | +1.46(+4.40%) |
Jan 29, 2002 | 33.94 | 34.36 | 33.19 | 33.26 | 8,076,469 | -0.57(-1.67%) |
Jan 28, 2002 | 33.61 | 33.88 | 33.40 | 33.82 | 6,618,915 | +0.57(+1.70%) |
Jan 25, 2002 | 33.61 | 33.62 | 33.19 | 33.26 | 10,640,969 | -0.70(-2.06%) |
Jan 24, 2002 | 34.46 | 34.84 | 33.90 | 33.96 | 8,839,305 | -0.38(-1.09%) |
Jan 23, 2002 | 34.43 | 34.67 | 34.14 | 34.33 | 6,455,834 | +0.01(+0.04%) |
Jan 22, 2002 | 34.64 | 35.02 | 34.19 | 34.32 | 6,925,999 | +0.00(+0.00%) |
Jan 21, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.00(+0.00%) |
Jan 18, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.35(+1.04%) |
Jan 17, 2002 | 34.64 | 34.70 | 33.79 | 33.97 | 12,624,227 | -0.77(-2.22%) |
Jan 16, 2002 | 35.13 | 35.35 | 34.74 | 34.74 | 5,884,343 | -0.43(-1.23%) |
Jan 15, 2002 | 35.05 | 35.50 | 34.78 | 35.17 | 8,764,265 | +0.12(+0.34%) |
Jan 14, 2002 | 35.71 | 35.77 | 34.96 | 35.05 | 10,695,094 | -0.66(-1.84%) |
Jan 11, 2002 | 35.77 | 36.19 | 35.63 | 35.71 | 8,872,514 | +0.11(+0.32%) |
Jan 10, 2002 | 35.57 | 36.16 | 35.20 | 35.59 | 9,362,888 | +0.03(+0.08%) |
Jan 09, 2002 | 36.37 | 36.55 | 35.42 | 35.57 | 8,977,372 | -0.59(-1.64%) |
Jan 08, 2002 | 36.16 | 36.29 | 35.81 | 36.16 | 7,309,536 | +0.36(+1.01%) |
Jan 07, 2002 | 36.16 | 36.48 | 35.76 | 35.80 | 8,887,211 | -0.25(-0.71%) |
Jan 04, 2002 | 35.73 | 36.07 | 35.45 | 36.05 | 7,805,280 | +0.64(+1.80%) |
Jan 03, 2002 | 35.49 | 35.66 | 35.03 | 35.42 | 7,329,603 | -0.24(-0.67%) |