Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.18 | 30.31 | 29.03 | 29.81 | 5,778,940 | +0.00(+0.00%) |
Mar 28, 2002 | 29.18 | 30.31 | 29.03 | 29.81 | 5,777,920 | +0.94(+3.26%) |
Mar 27, 2002 | 28.91 | 29.03 | 28.12 | 28.87 | 8,353,748 | -0.17(-0.57%) |
Mar 26, 2002 | 28.56 | 29.22 | 28.25 | 29.04 | 3,308,340 | +0.23(+0.80%) |
Mar 25, 2002 | 29.21 | 29.40 | 28.67 | 28.81 | 2,254,231 | -0.37(-1.28%) |
Mar 22, 2002 | 29.81 | 30.11 | 28.99 | 29.18 | 3,314,254 | -0.62(-2.07%) |
Mar 21, 2002 | 28.84 | 30.18 | 28.78 | 29.80 | 4,917,748 | +1.07(+3.74%) |
Mar 20, 2002 | 29.77 | 30.01 | 28.70 | 28.73 | 3,800,217 | -1.22(-4.06%) |
Mar 19, 2002 | 30.19 | 30.36 | 29.62 | 29.94 | 2,710,624 | -0.10(-0.33%) |
Mar 18, 2002 | 29.66 | 30.33 | 29.53 | 30.04 | 3,785,534 | +0.62(+2.12%) |
Mar 15, 2002 | 29.14 | 29.62 | 28.81 | 29.42 | 3,711,304 | +0.22(+0.74%) |
Mar 14, 2002 | 29.67 | 29.87 | 29.10 | 29.20 | 3,310,175 | -0.48(-1.60%) |
Mar 13, 2002 | 29.13 | 29.87 | 28.93 | 29.68 | 4,462,782 | +0.28(+0.97%) |
Mar 12, 2002 | 29.42 | 30.13 | 29.07 | 29.39 | 4,718,713 | -0.86(-2.84%) |
Mar 11, 2002 | 28.95 | 30.70 | 28.93 | 30.25 | 8,378,219 | +1.05(+3.59%) |
Mar 08, 2002 | 29.24 | 29.40 | 28.66 | 29.20 | 5,509,346 | +0.63(+2.20%) |
Mar 07, 2002 | 29.06 | 29.37 | 28.08 | 28.57 | 4,639,996 | -0.25(-0.85%) |
Mar 06, 2002 | 28.38 | 28.91 | 27.80 | 28.82 | 3,816,735 | +0.34(+1.19%) |
Mar 05, 2002 | 28.19 | 29.15 | 28.09 | 28.48 | 3,836,720 | +0.15(+0.54%) |
Mar 04, 2002 | 27.46 | 28.81 | 27.17 | 28.33 | 5,780,571 | +0.84(+3.05%) |
Mar 01, 2002 | 26.44 | 27.69 | 26.41 | 27.49 | 4,710,148 | +1.10(+4.16%) |
Feb 28, 2002 | 26.06 | 26.71 | 25.70 | 26.39 | 6,511,045 | +0.40(+1.53%) |
Feb 27, 2002 | 25.95 | 26.33 | 25.50 | 25.99 | 9,611,582 | +0.50(+1.94%) |
Feb 26, 2002 | 26.95 | 26.97 | 25.01 | 25.50 | 11,520,154 | -0.97(-3.67%) |
Feb 25, 2002 | 25.87 | 26.78 | 25.87 | 26.47 | 3,615,661 | +0.63(+2.45%) |
Feb 22, 2002 | 25.60 | 26.35 | 25.60 | 25.84 | 7,473,794 | -0.28(-1.09%) |
Feb 21, 2002 | 26.66 | 26.97 | 25.99 | 26.12 | 4,142,002 | -0.66(-2.45%) |
Feb 20, 2002 | 25.58 | 26.81 | 25.58 | 26.78 | 5,963,904 | +1.27(+4.96%) |
Feb 19, 2002 | 26.63 | 26.92 | 25.39 | 25.51 | 5,478,349 | -1.29(-4.81%) |
Feb 18, 2002 | 27.66 | 27.69 | 26.63 | 26.80 | 3,367,071 | +0.00(+0.00%) |
Feb 15, 2002 | 27.66 | 27.69 | 26.63 | 26.80 | 3,360,342 | -1.01(-3.63%) |
Feb 14, 2002 | 26.81 | 27.90 | 26.59 | 27.81 | 6,215,552 | +1.09(+4.07%) |
Feb 13, 2002 | 26.73 | 27.23 | 26.19 | 26.73 | 5,812,588 | +0.21(+0.80%) |
Feb 12, 2002 | 26.14 | 27.00 | 25.91 | 26.51 | 3,773,706 | +0.14(+0.52%) |
Feb 11, 2002 | 26.53 | 26.81 | 26.11 | 26.38 | 2,557,881 | -0.17(-0.63%) |
Feb 08, 2002 | 26.12 | 26.56 | 25.43 | 26.54 | 5,387,600 | +0.58(+2.23%) |
Feb 07, 2002 | 26.19 | 26.60 | 25.79 | 25.96 | 4,657,330 | -0.22(-0.82%) |
Feb 06, 2002 | 26.09 | 26.79 | 25.51 | 26.18 | 6,748,826 | +0.45(+1.73%) |
Feb 05, 2002 | 25.11 | 25.99 | 24.96 | 25.73 | 8,340,900 | +0.64(+2.54%) |
Feb 04, 2002 | 25.84 | 26.19 | 24.76 | 25.10 | 6,983,956 | -0.75(-2.90%) |
Feb 01, 2002 | 25.96 | 26.71 | 25.80 | 25.85 | 9,324,858 | -0.18(-0.68%) |
Jan 31, 2002 | 28.71 | 28.78 | 25.99 | 26.02 | 25,655,696 | -1.88(-6.73%) |
Jan 30, 2002 | 28.12 | 28.38 | 27.19 | 27.90 | 8,200,801 | -0.02(-0.09%) |
Jan 29, 2002 | 28.40 | 28.78 | 27.52 | 27.93 | 5,340,085 | -0.34(-1.21%) |
Jan 28, 2002 | 27.51 | 28.49 | 27.41 | 28.27 | 5,938,820 | +0.84(+3.08%) |
Jan 25, 2002 | 28.24 | 28.24 | 27.22 | 27.43 | 7,327,985 | -0.97(-3.42%) |
Jan 24, 2002 | 27.61 | 28.76 | 27.56 | 28.40 | 8,694,105 | +1.43(+5.29%) |
Jan 23, 2002 | 26.86 | 27.13 | 26.31 | 26.97 | 7,283,120 | +0.16(+0.60%) |
Jan 22, 2002 | 26.70 | 27.41 | 26.47 | 26.81 | 6,631,159 | +0.43(+1.62%) |
Jan 21, 2002 | 26.90 | 27.06 | 26.33 | 26.38 | 4,209,094 | +0.00(+0.00%) |
Jan 18, 2002 | 26.90 | 27.06 | 26.33 | 26.38 | 4,174,019 | -0.65(-2.39%) |
Jan 17, 2002 | 26.73 | 27.21 | 26.60 | 27.03 | 5,743,660 | +0.78(+2.97%) |
Jan 16, 2002 | 26.70 | 27.24 | 26.22 | 26.25 | 6,960,709 | -0.50(-1.87%) |
Jan 15, 2002 | 25.97 | 26.90 | 25.89 | 26.75 | 6,586,295 | +1.11(+4.32%) |
Jan 14, 2002 | 26.70 | 27.00 | 25.63 | 25.64 | 7,108,353 | -1.08(-4.06%) |
Jan 11, 2002 | 28.23 | 28.23 | 26.05 | 26.73 | 12,384,201 | -1.52(-5.37%) |