Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.87 | 29.10 | 28.44 | 28.63 | 248,348 | +0.00(+0.00%) |
Mar 28, 2002 | 28.87 | 29.10 | 28.44 | 28.63 | 1,109,619 | -0.51(-1.74%) |
Mar 27, 2002 | 29.35 | 29.35 | 28.75 | 29.14 | 622,236 | +0.14(+0.47%) |
Mar 26, 2002 | 28.51 | 29.39 | 28.27 | 29.00 | 614,165 | +0.39(+1.38%) |
Mar 25, 2002 | 28.95 | 29.01 | 28.35 | 28.61 | 693,760 | -0.25(-0.87%) |
Mar 22, 2002 | 29.23 | 29.31 | 28.79 | 28.85 | 501,290 | -0.37(-1.27%) |
Mar 21, 2002 | 29.15 | 29.31 | 28.60 | 29.23 | 577,409 | -0.02(-0.06%) |
Mar 20, 2002 | 29.05 | 29.64 | 29.05 | 29.24 | 606,590 | -0.15(-0.52%) |
Mar 19, 2002 | 29.72 | 30.16 | 29.27 | 29.39 | 1,350,144 | -0.41(-1.38%) |
Mar 18, 2002 | 30.16 | 30.23 | 29.47 | 29.80 | 523,890 | -0.56(-1.86%) |
Mar 15, 2002 | 29.66 | 30.53 | 29.66 | 30.37 | 700,217 | +0.43(+1.43%) |
Mar 14, 2002 | 29.52 | 29.94 | 29.52 | 29.94 | 724,555 | +0.59(+2.00%) |
Mar 13, 2002 | 29.15 | 29.62 | 29.03 | 29.35 | 895,791 | -0.60(-1.99%) |
Mar 12, 2002 | 30.20 | 30.36 | 29.39 | 29.95 | 1,194,430 | -0.90(-2.92%) |
Mar 11, 2002 | 30.05 | 30.92 | 30.04 | 30.85 | 1,338,224 | +0.35(+1.14%) |
Mar 08, 2002 | 29.72 | 31.42 | 29.72 | 30.51 | 3,786,316 | +1.48(+5.11%) |
Mar 07, 2002 | 28.71 | 29.11 | 28.62 | 29.02 | 922,737 | +0.72(+2.53%) |
Mar 06, 2002 | 27.41 | 28.39 | 27.26 | 28.31 | 798,563 | +0.91(+3.32%) |
Mar 05, 2002 | 27.62 | 27.98 | 27.12 | 27.40 | 1,124,893 | -0.73(-2.61%) |
Mar 04, 2002 | 27.10 | 28.15 | 26.86 | 28.13 | 936,396 | +1.26(+4.67%) |
Mar 01, 2002 | 26.78 | 27.06 | 26.44 | 26.87 | 2,105,744 | +0.45(+1.71%) |
Feb 28, 2002 | 27.30 | 27.31 | 26.41 | 26.42 | 3,315,448 | -1.79(-6.34%) |
Feb 27, 2002 | 27.98 | 28.51 | 27.82 | 28.21 | 1,501,264 | +0.34(+1.21%) |
Feb 26, 2002 | 26.58 | 28.19 | 26.58 | 27.87 | 1,198,652 | +1.57(+5.97%) |
Feb 25, 2002 | 26.08 | 26.51 | 25.97 | 26.30 | 862,264 | +0.27(+1.05%) |
Feb 22, 2002 | 26.66 | 26.66 | 25.57 | 26.03 | 1,261,484 | -0.63(-2.36%) |
Feb 21, 2002 | 26.41 | 27.22 | 26.41 | 26.66 | 743,802 | +0.05(+0.18%) |
Feb 20, 2002 | 26.21 | 26.78 | 25.88 | 26.61 | 685,440 | +0.54(+2.07%) |
Feb 19, 2002 | 26.66 | 26.96 | 25.98 | 26.07 | 1,264,588 | -0.68(-2.53%) |
Feb 18, 2002 | 27.54 | 27.62 | 26.59 | 26.74 | 722,569 | +0.00(+0.00%) |
Feb 15, 2002 | 27.54 | 27.62 | 26.59 | 26.74 | 3,576,213 | -0.66(-2.41%) |
Feb 14, 2002 | 27.58 | 27.90 | 27.25 | 27.41 | 480,057 | -0.08(-0.29%) |
Feb 13, 2002 | 27.50 | 27.76 | 27.38 | 27.49 | 533,451 | +0.32(+1.19%) |
Feb 12, 2002 | 26.99 | 27.22 | 26.65 | 27.16 | 376,371 | -0.02(-0.09%) |
Feb 11, 2002 | 26.37 | 27.36 | 26.29 | 27.19 | 564,495 | +0.98(+3.75%) |
Feb 08, 2002 | 25.79 | 26.25 | 25.64 | 26.21 | 850,219 | +0.23(+0.87%) |
Feb 07, 2002 | 26.13 | 26.55 | 25.93 | 25.98 | 6,444,635 | -0.60(-2.24%) |
Feb 06, 2002 | 27.22 | 27.38 | 26.37 | 26.58 | 710,027 | -0.65(-2.40%) |
Feb 05, 2002 | 27.18 | 27.36 | 26.96 | 27.23 | 1,141,159 | +0.05(+0.18%) |
Feb 04, 2002 | 28.43 | 28.43 | 27.11 | 27.18 | 1,222,618 | -1.17(-4.12%) |
Feb 01, 2002 | 28.81 | 28.82 | 27.94 | 28.35 | 542,889 | -0.40(-1.40%) |
Jan 31, 2002 | 28.19 | 28.86 | 28.03 | 28.75 | 1,184,124 | +0.56(+2.00%) |
Jan 30, 2002 | 28.10 | 28.21 | 27.70 | 28.19 | 1,311,154 | +0.09(+0.31%) |
Jan 29, 2002 | 29.11 | 29.47 | 27.78 | 28.10 | 1,303,952 | -1.01(-3.49%) |
Jan 28, 2002 | 28.49 | 29.11 | 28.49 | 29.11 | 936,272 | +0.62(+2.18%) |
Jan 25, 2002 | 28.52 | 28.73 | 28.27 | 28.49 | 1,124,272 | -0.48(-1.64%) |
Jan 24, 2002 | 29.19 | 29.23 | 28.72 | 28.97 | 1,031,762 | +0.43(+1.52%) |
Jan 23, 2002 | 27.16 | 28.59 | 27.08 | 28.53 | 1,215,540 | +1.43(+5.26%) |
Jan 22, 2002 | 27.06 | 27.74 | 26.78 | 27.11 | 721,203 | -0.07(-0.27%) |
Jan 21, 2002 | 27.10 | 27.46 | 27.03 | 27.18 | 904,980 | +0.00(+0.00%) |
Jan 18, 2002 | 27.10 | 27.46 | 27.03 | 27.18 | 892,563 | -0.11(-0.41%) |
Jan 17, 2002 | 27.30 | 27.53 | 27.22 | 27.29 | 729,398 | -0.01(-0.03%) |
Jan 16, 2002 | 27.24 | 27.61 | 27.18 | 27.30 | 555,306 | -0.37(-1.34%) |
Jan 15, 2002 | 27.46 | 27.95 | 26.98 | 27.67 | 515,819 | +0.29(+1.06%) |
Jan 14, 2002 | 27.66 | 27.86 | 27.24 | 27.38 | 1,223,983 | -0.53(-1.90%) |
Jan 11, 2002 | 28.29 | 28.38 | 27.91 | 27.91 | 1,328,786 | -0.28(-1.00%) |
Jan 10, 2002 | 28.11 | 28.38 | 27.94 | 28.19 | 1,934,383 | +2.85(+11.25%) |