Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 35.41 | 36.27 | 35.36 | 35.92 | 5,492,430 | +0.00(+0.00%) |
Mar 28, 2002 | 35.41 | 36.27 | 35.36 | 35.92 | 5,492,430 | +0.68(+1.94%) |
Mar 27, 2002 | 34.28 | 35.56 | 34.28 | 35.24 | 6,592,420 | +1.15(+3.36%) |
Mar 26, 2002 | 34.13 | 34.73 | 33.90 | 34.09 | 3,057,379 | +0.05(+0.15%) |
Mar 25, 2002 | 34.39 | 34.87 | 33.69 | 34.04 | 3,396,954 | -0.50(-1.44%) |
Mar 22, 2002 | 34.99 | 35.18 | 34.33 | 34.54 | 4,014,985 | -0.95(-2.69%) |
Mar 21, 2002 | 34.79 | 35.62 | 34.50 | 35.49 | 3,637,799 | +0.48(+1.36%) |
Mar 20, 2002 | 35.44 | 35.47 | 34.92 | 35.01 | 3,215,212 | -0.75(-2.10%) |
Mar 19, 2002 | 35.46 | 35.92 | 35.15 | 35.76 | 3,719,200 | +0.31(+0.86%) |
Mar 18, 2002 | 35.94 | 36.06 | 34.82 | 35.46 | 4,154,549 | -0.26(-0.73%) |
Mar 15, 2002 | 35.50 | 35.73 | 34.55 | 35.72 | 8,543,228 | +0.28(+0.78%) |
Mar 14, 2002 | 36.65 | 36.65 | 35.24 | 35.44 | 7,289,435 | -1.20(-3.27%) |
Mar 13, 2002 | 37.36 | 37.41 | 36.40 | 36.64 | 4,587,614 | -0.79(-2.11%) |
Mar 12, 2002 | 37.13 | 37.58 | 36.81 | 37.43 | 5,495,385 | -0.45(-1.18%) |
Mar 11, 2002 | 36.78 | 38.02 | 36.52 | 37.88 | 6,211,608 | +1.10(+3.00%) |
Mar 08, 2002 | 36.85 | 37.14 | 36.43 | 36.78 | 5,829,855 | +0.68(+1.90%) |
Mar 07, 2002 | 37.07 | 37.22 | 35.36 | 36.09 | 5,183,750 | -1.03(-2.77%) |
Mar 06, 2002 | 35.90 | 37.12 | 35.54 | 37.12 | 4,957,546 | +1.23(+3.42%) |
Mar 05, 2002 | 36.55 | 36.55 | 35.29 | 35.89 | 4,844,041 | -0.68(-1.87%) |
Mar 04, 2002 | 35.73 | 36.88 | 35.66 | 36.58 | 5,028,604 | +0.96(+2.70%) |
Mar 01, 2002 | 34.65 | 35.62 | 34.62 | 35.62 | 5,288,121 | +1.40(+4.09%) |
Feb 28, 2002 | 34.25 | 35.34 | 34.17 | 34.22 | 5,506,534 | +0.04(+0.13%) |
Feb 27, 2002 | 33.98 | 34.89 | 33.81 | 34.17 | 6,105,491 | +0.56(+1.66%) |
Feb 26, 2002 | 33.31 | 33.84 | 32.94 | 33.61 | 5,212,227 | +0.16(+0.47%) |
Feb 25, 2002 | 33.31 | 33.50 | 32.68 | 33.46 | 4,446,841 | +0.13(+0.40%) |
Feb 22, 2002 | 32.66 | 33.55 | 32.29 | 33.32 | 5,572,622 | +0.41(+1.24%) |
Feb 21, 2002 | 32.20 | 33.58 | 32.16 | 32.91 | 6,735,880 | +0.67(+2.08%) |
Feb 20, 2002 | 32.61 | 32.72 | 31.68 | 32.24 | 6,787,729 | -0.30(-0.92%) |
Feb 19, 2002 | 32.83 | 32.85 | 32.31 | 32.54 | 7,681,127 | -0.89(-2.65%) |
Feb 18, 2002 | 33.33 | 33.51 | 33.02 | 33.43 | 5,030,351 | +0.00(+0.00%) |
Feb 15, 2002 | 33.33 | 33.51 | 33.02 | 33.43 | 5,018,261 | +0.10(+0.29%) |
Feb 14, 2002 | 33.28 | 33.35 | 32.76 | 33.33 | 4,224,936 | -0.10(-0.29%) |
Feb 13, 2002 | 32.46 | 33.49 | 32.40 | 33.43 | 7,505,967 | +1.30(+4.06%) |
Feb 12, 2002 | 31.83 | 32.27 | 31.72 | 32.12 | 5,969,554 | +0.11(+0.35%) |
Feb 11, 2002 | 31.19 | 32.16 | 31.06 | 32.01 | 5,341,985 | +0.97(+3.12%) |
Feb 08, 2002 | 30.56 | 31.19 | 30.38 | 31.04 | 3,435,371 | +0.48(+1.56%) |
Feb 07, 2002 | 30.65 | 30.87 | 30.49 | 30.57 | 2,873,891 | +0.06(+0.20%) |
Feb 06, 2002 | 30.32 | 30.90 | 30.20 | 30.51 | 4,560,480 | +0.06(+0.20%) |
Feb 05, 2002 | 30.41 | 30.89 | 30.15 | 30.45 | 4,369,873 | -0.15(-0.49%) |
Feb 04, 2002 | 30.93 | 31.13 | 30.37 | 30.60 | 6,030,403 | -0.27(-0.87%) |
Feb 01, 2002 | 30.52 | 31.01 | 30.45 | 30.87 | 6,351,844 | +0.38(+1.25%) |
Jan 31, 2002 | 29.82 | 30.49 | 29.68 | 30.49 | 5,897,824 | +0.71(+2.38%) |
Jan 30, 2002 | 29.67 | 30.11 | 29.07 | 29.78 | 4,357,918 | -0.17(-0.57%) |
Jan 29, 2002 | 30.65 | 30.74 | 29.85 | 29.95 | 3,547,398 | -0.50(-1.64%) |
Jan 28, 2002 | 30.31 | 30.52 | 30.03 | 30.45 | 2,700,208 | +0.31(+1.04%) |
Jan 25, 2002 | 29.80 | 30.14 | 29.58 | 30.14 | 4,151,728 | +0.36(+1.20%) |
Jan 24, 2002 | 29.48 | 29.96 | 29.33 | 29.78 | 7,618,532 | +0.50(+1.70%) |
Jan 23, 2002 | 29.82 | 30.40 | 28.29 | 29.28 | 11,931,048 | -0.34(-1.13%) |
Jan 22, 2002 | 29.56 | 29.73 | 29.23 | 29.61 | 3,755,871 | +0.47(+1.61%) |
Jan 21, 2002 | 28.54 | 29.50 | 28.31 | 29.15 | 3,768,229 | +0.00(+0.00%) |
Jan 18, 2002 | 28.54 | 29.50 | 28.31 | 29.15 | 3,768,229 | +0.61(+2.14%) |
Jan 17, 2002 | 28.70 | 28.79 | 28.03 | 28.54 | 4,154,280 | +0.23(+0.82%) |
Jan 16, 2002 | 28.77 | 29.11 | 28.30 | 28.30 | 5,081,932 | -0.99(-3.38%) |
Jan 15, 2002 | 28.74 | 29.40 | 28.61 | 29.29 | 4,360,873 | +0.82(+2.88%) |
Jan 14, 2002 | 28.80 | 28.81 | 28.34 | 28.48 | 3,655,530 | -0.33(-1.14%) |
Jan 11, 2002 | 29.66 | 29.74 | 28.74 | 28.80 | 4,611,927 | -0.86(-2.89%) |
Jan 10, 2002 | 29.85 | 29.96 | 29.50 | 29.66 | 3,657,411 | -0.04(-0.15%) |
Jan 09, 2002 | 30.07 | 30.44 | 29.41 | 29.70 | 6,144,580 | -0.32(-1.07%) |
Jan 08, 2002 | 30.87 | 31.04 | 29.79 | 30.02 | 5,656,441 | -0.50(-1.63%) |
Jan 07, 2002 | 30.52 | 31.19 | 30.46 | 30.52 | 8,209,832 | +0.48(+1.59%) |
Jan 04, 2002 | 29.52 | 30.08 | 29.35 | 30.05 | 5,481,952 | +1.20(+4.15%) |
Jan 03, 2002 | 28.59 | 29.03 | 28.53 | 28.85 | 4,690,507 | +0.48(+1.71%) |