Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,651,900 | +0.00(+0.00%) |
Mar 28, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,649,800 | -0.63(-2.03%) |
Mar 27, 2002 | 31.30 | 32.05 | 30.65 | 31.03 | 4,565,300 | -0.03(-0.10%) |
Mar 26, 2002 | 30.95 | 32.26 | 30.55 | 31.06 | 6,668,100 | -0.32(-1.02%) |
Mar 25, 2002 | 32.16 | 32.30 | 31.30 | 31.38 | 5,776,100 | +0.00(+0.00%) |
Mar 22, 2002 | 32.64 | 32.80 | 31.16 | 31.38 | 6,360,600 | -1.43(-4.36%) |
Mar 21, 2002 | 30.75 | 32.95 | 30.39 | 32.81 | 9,153,600 | +2.63(+8.71%) |
Mar 20, 2002 | 32.34 | 32.50 | 30.11 | 30.18 | 7,534,400 | -2.73(-8.30%) |
Mar 19, 2002 | 33.76 | 33.93 | 32.75 | 32.91 | 4,017,700 | -0.38(-1.14%) |
Mar 18, 2002 | 33.20 | 33.65 | 32.55 | 33.29 | 4,257,700 | +1.12(+3.48%) |
Mar 15, 2002 | 33.38 | 33.80 | 31.71 | 32.17 | 6,385,700 | -1.11(-3.34%) |
Mar 14, 2002 | 34.54 | 34.86 | 33.14 | 33.28 | 6,687,600 | -0.58(-1.71%) |
Mar 13, 2002 | 35.15 | 35.49 | 33.58 | 33.86 | 8,052,800 | -1.78(-4.99%) |
Mar 12, 2002 | 35.86 | 37.05 | 35.01 | 35.64 | 8,908,100 | -2.19(-5.79%) |
Mar 11, 2002 | 34.97 | 38.49 | 34.80 | 37.83 | 10,797,700 | +2.50(+7.08%) |
Mar 08, 2002 | 35.20 | 36.19 | 35.02 | 35.33 | 7,138,800 | +1.42(+4.19%) |
Mar 07, 2002 | 34.52 | 35.31 | 33.55 | 33.91 | 7,402,800 | +0.11(+0.33%) |
Mar 06, 2002 | 33.64 | 34.20 | 32.31 | 33.80 | 6,992,900 | -0.58(-1.69%) |
Mar 05, 2002 | 33.05 | 35.66 | 32.64 | 34.38 | 9,443,600 | +0.79(+2.35%) |
Mar 04, 2002 | 30.75 | 33.98 | 30.35 | 33.59 | 8,911,500 | +3.43(+11.37%) |
Mar 01, 2002 | 28.46 | 30.40 | 28.06 | 30.16 | 7,628,700 | +2.24(+8.02%) |
Feb 28, 2002 | 29.55 | 30.19 | 27.58 | 27.92 | 8,054,100 | -1.68(-5.68%) |
Feb 27, 2002 | 31.69 | 31.80 | 29.09 | 29.60 | 7,337,100 | -1.25(-4.05%) |
Feb 26, 2002 | 30.65 | 31.45 | 29.60 | 30.85 | 7,142,400 | +0.95(+3.18%) |
Feb 25, 2002 | 28.67 | 30.00 | 28.05 | 29.90 | 5,413,400 | +1.47(+5.17%) |
Feb 22, 2002 | 27.55 | 28.85 | 27.10 | 28.43 | 5,299,400 | +0.95(+3.46%) |
Feb 21, 2002 | 28.75 | 29.24 | 27.03 | 27.48 | 6,880,900 | -1.37(-4.75%) |
Feb 20, 2002 | 29.46 | 29.62 | 27.35 | 28.85 | 10,675,800 | +0.00(+0.00%) |
Feb 19, 2002 | 29.66 | 29.89 | 28.62 | 28.85 | 5,922,300 | -0.95(-3.19%) |
Feb 18, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,514,600 | +0.00(+0.00%) |
Feb 15, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,511,500 | -1.08(-3.50%) |
Feb 14, 2002 | 32.14 | 32.55 | 30.61 | 30.88 | 5,133,000 | -0.99(-3.11%) |
Feb 13, 2002 | 31.90 | 32.79 | 31.20 | 31.87 | 8,333,300 | +0.38(+1.21%) |
Feb 12, 2002 | 32.44 | 32.57 | 30.98 | 31.49 | 9,434,100 | -1.25(-3.82%) |
Feb 11, 2002 | 34.41 | 34.74 | 32.70 | 32.74 | 6,556,000 | -1.03(-3.05%) |
Feb 08, 2002 | 32.51 | 34.01 | 32.32 | 33.77 | 4,580,700 | +1.67(+5.20%) |
Feb 07, 2002 | 32.75 | 33.50 | 31.55 | 32.10 | 7,041,400 | -0.15(-0.47%) |
Feb 06, 2002 | 33.59 | 34.00 | 31.52 | 32.25 | 8,319,000 | -0.40(-1.23%) |
Feb 05, 2002 | 33.81 | 34.63 | 32.45 | 32.65 | 7,196,600 | -1.37(-4.03%) |
Feb 04, 2002 | 35.79 | 35.79 | 33.67 | 34.02 | 7,693,300 | -1.68(-4.71%) |
Feb 01, 2002 | 35.80 | 36.37 | 35.20 | 35.70 | 8,616,600 | -0.80(-2.19%) |
Jan 31, 2002 | 34.21 | 36.75 | 33.65 | 36.50 | 17,449,100 | +3.62(+11.01%) |
Jan 30, 2002 | 35.05 | 35.15 | 32.07 | 32.88 | 13,611,000 | -2.42(-6.86%) |
Jan 29, 2002 | 36.64 | 37.09 | 34.83 | 35.30 | 6,238,400 | -1.15(-3.16%) |
Jan 28, 2002 | 36.35 | 36.91 | 35.81 | 36.45 | 5,907,300 | +1.29(+3.67%) |
Jan 25, 2002 | 35.50 | 35.84 | 34.79 | 35.16 | 5,390,400 | -1.34(-3.67%) |
Jan 24, 2002 | 35.99 | 37.00 | 35.50 | 36.50 | 9,218,000 | +1.52(+4.35%) |
Jan 23, 2002 | 35.38 | 35.75 | 33.66 | 34.98 | 8,088,400 | +0.06(+0.17%) |
Jan 22, 2002 | 37.00 | 37.20 | 34.75 | 34.92 | 8,387,200 | -0.78(-2.18%) |
Jan 21, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,257,500 | +0.00(+0.00%) |
Jan 18, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,223,800 | +1.10(+3.18%) |
Jan 17, 2002 | 37.35 | 37.50 | 34.55 | 34.60 | 16,707,600 | -1.63(-4.50%) |
Jan 16, 2002 | 37.03 | 37.45 | 36.12 | 36.23 | 14,146,100 | -2.45(-6.33%) |
Jan 15, 2002 | 40.06 | 40.70 | 38.39 | 38.68 | 39,310,700 | -5.74(-12.92%) |
Jan 14, 2002 | 46.69 | 47.14 | 43.75 | 44.42 | 11,954,300 | -2.78(-5.89%) |
Jan 11, 2002 | 46.74 | 48.14 | 46.50 | 47.20 | 6,668,900 | +0.05(+0.11%) |