Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.86 | 29.00 | 28.79 | 29.00 | 89,790 | +0.00(+0.00%) |
Mar 28, 2002 | 28.86 | 29.00 | 28.79 | 29.00 | 89,790 | +0.10(+0.33%) |
Mar 27, 2002 | 28.47 | 28.90 | 28.40 | 28.90 | 59,480 | +0.49(+1.74%) |
Mar 26, 2002 | 28.13 | 28.56 | 28.04 | 28.41 | 77,480 | +0.14(+0.48%) |
Mar 25, 2002 | 28.39 | 28.52 | 28.26 | 28.28 | 70,963 | -0.12(-0.41%) |
Mar 22, 2002 | 28.01 | 28.57 | 27.81 | 28.39 | 86,376 | +0.38(+1.35%) |
Mar 21, 2002 | 27.89 | 28.03 | 27.81 | 28.01 | 87,824 | +0.22(+0.80%) |
Mar 20, 2002 | 27.99 | 27.99 | 27.76 | 27.79 | 84,100 | -0.19(-0.69%) |
Mar 19, 2002 | 27.94 | 28.03 | 27.84 | 27.99 | 67,756 | +0.03(+0.10%) |
Mar 18, 2002 | 27.80 | 28.08 | 27.70 | 27.96 | 123,306 | +0.16(+0.59%) |
Mar 15, 2002 | 27.83 | 28.01 | 27.78 | 27.79 | 55,446 | -0.08(-0.28%) |
Mar 14, 2002 | 27.60 | 28.02 | 27.50 | 27.87 | 64,135 | +0.18(+0.66%) |
Mar 13, 2002 | 27.89 | 27.98 | 27.55 | 27.69 | 46,033 | -0.29(-1.04%) |
Mar 12, 2002 | 27.94 | 28.13 | 27.45 | 27.98 | 110,582 | +0.12(+0.42%) |
Mar 11, 2002 | 28.03 | 28.20 | 27.74 | 27.86 | 118,858 | -0.17(-0.62%) |
Mar 08, 2002 | 28.71 | 28.71 | 27.99 | 28.03 | 103,755 | -0.85(-2.95%) |
Mar 07, 2002 | 28.26 | 29.00 | 28.25 | 28.88 | 125,995 | +0.71(+2.50%) |
Mar 06, 2002 | 28.28 | 28.28 | 28.03 | 28.18 | 134,685 | +0.06(+0.21%) |
Mar 05, 2002 | 28.03 | 28.28 | 27.94 | 28.12 | 61,653 | +0.09(+0.31%) |
Mar 04, 2002 | 27.94 | 28.03 | 27.89 | 28.03 | 146,167 | +0.11(+0.38%) |
Mar 01, 2002 | 27.79 | 27.94 | 27.74 | 27.93 | 120,099 | +0.18(+0.66%) |
Feb 28, 2002 | 27.70 | 27.89 | 27.60 | 27.74 | 58,756 | +0.00(+0.00%) |
Feb 27, 2002 | 27.36 | 27.79 | 27.31 | 27.74 | 93,721 | +0.30(+1.09%) |
Feb 26, 2002 | 27.33 | 27.47 | 27.33 | 27.44 | 87,514 | +0.13(+0.46%) |
Feb 25, 2002 | 27.21 | 27.41 | 27.09 | 27.32 | 116,272 | +0.15(+0.57%) |
Feb 22, 2002 | 27.12 | 27.24 | 27.07 | 27.16 | 40,757 | +0.05(+0.18%) |
Feb 21, 2002 | 27.41 | 27.46 | 27.12 | 27.12 | 113,789 | -0.23(-0.85%) |
Feb 20, 2002 | 27.55 | 27.60 | 27.07 | 27.35 | 144,822 | -0.20(-0.74%) |
Feb 19, 2002 | 27.50 | 27.65 | 27.41 | 27.55 | 48,722 | +0.10(+0.35%) |
Feb 18, 2002 | 27.50 | 27.50 | 27.30 | 27.45 | 65,894 | +0.00(+0.00%) |
Feb 15, 2002 | 27.50 | 27.50 | 27.30 | 27.45 | 65,894 | -0.02(-0.07%) |
Feb 14, 2002 | 27.55 | 27.60 | 27.43 | 27.47 | 79,031 | -0.07(-0.25%) |
Feb 13, 2002 | 27.55 | 27.64 | 27.32 | 27.54 | 49,963 | -0.02(-0.07%) |
Feb 12, 2002 | 27.41 | 27.64 | 27.41 | 27.56 | 47,791 | -0.05(-0.18%) |
Feb 11, 2002 | 27.31 | 27.65 | 27.21 | 27.61 | 66,411 | +0.39(+1.42%) |
Feb 08, 2002 | 27.07 | 27.22 | 27.07 | 27.22 | 118,030 | +0.14(+0.54%) |
Feb 07, 2002 | 27.40 | 27.41 | 27.07 | 27.08 | 44,377 | -0.28(-1.02%) |
Feb 06, 2002 | 27.82 | 27.82 | 27.27 | 27.36 | 42,826 | -0.21(-0.77%) |
Feb 05, 2002 | 27.70 | 27.76 | 27.55 | 27.57 | 41,377 | -0.22(-0.80%) |
Feb 04, 2002 | 27.84 | 27.88 | 27.70 | 27.79 | 31,861 | -0.04(-0.14%) |
Feb 01, 2002 | 27.89 | 27.89 | 27.43 | 27.83 | 42,205 | -0.06(-0.21%) |
Jan 31, 2002 | 27.77 | 27.89 | 27.31 | 27.89 | 41,377 | +0.24(+0.87%) |
Jan 30, 2002 | 27.84 | 27.93 | 27.36 | 27.65 | 69,515 | -0.31(-1.11%) |
Jan 29, 2002 | 27.94 | 28.02 | 27.70 | 27.96 | 65,273 | +0.10(+0.35%) |
Jan 28, 2002 | 27.65 | 28.08 | 27.39 | 27.86 | 108,927 | +0.35(+1.26%) |
Jan 25, 2002 | 27.36 | 27.64 | 27.23 | 27.51 | 53,687 | +0.09(+0.32%) |
Jan 24, 2002 | 27.31 | 27.55 | 27.08 | 27.43 | 69,101 | +0.26(+0.96%) |
Jan 23, 2002 | 27.07 | 27.26 | 27.07 | 27.16 | 104,272 | +0.08(+0.29%) |
Jan 22, 2002 | 27.08 | 27.16 | 27.01 | 27.09 | 58,136 | +0.01(+0.04%) |
Jan 21, 2002 | 26.95 | 27.08 | 26.90 | 27.08 | 73,549 | +0.00(+0.00%) |
Jan 18, 2002 | 26.95 | 27.08 | 26.90 | 27.08 | 73,549 | +0.13(+0.47%) |
Jan 17, 2002 | 27.08 | 27.08 | 26.78 | 26.95 | 114,927 | -0.12(-0.43%) |
Jan 16, 2002 | 27.07 | 27.30 | 26.85 | 27.07 | 53,894 | -0.03(-0.11%) |
Jan 15, 2002 | 26.59 | 27.20 | 26.59 | 27.10 | 56,274 | +0.37(+1.37%) |
Jan 14, 2002 | 26.88 | 26.92 | 26.67 | 26.73 | 40,136 | -0.19(-0.72%) |
Jan 11, 2002 | 27.07 | 27.12 | 26.83 | 26.92 | 55,136 | -0.14(-0.54%) |