Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,504 | +0.00(+0.00%) |
Mar 28, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,504 | -0.24(-0.87%) |
Mar 27, 2002 | 27.62 | 28.08 | 27.58 | 28.08 | 592,097 | +0.43(+1.55%) |
Mar 26, 2002 | 27.30 | 27.70 | 27.30 | 27.65 | 532,217 | -0.00(-0.02%) |
Mar 25, 2002 | 27.89 | 27.93 | 27.59 | 27.65 | 617,012 | -0.34(-1.23%) |
Mar 22, 2002 | 28.06 | 28.09 | 27.68 | 28.00 | 404,083 | +0.01(+0.03%) |
Mar 21, 2002 | 27.89 | 28.07 | 27.59 | 27.99 | 405,339 | +0.05(+0.19%) |
Mar 20, 2002 | 28.18 | 28.23 | 27.87 | 27.94 | 505,836 | -1.32(-4.52%) |
Mar 19, 2002 | 29.33 | 29.36 | 29.09 | 29.26 | 270,296 | +0.06(+0.20%) |
Mar 18, 2002 | 29.06 | 29.34 | 29.03 | 29.20 | 421,879 | +0.18(+0.61%) |
Mar 15, 2002 | 28.72 | 29.37 | 28.68 | 29.03 | 435,698 | +0.27(+0.95%) |
Mar 14, 2002 | 28.52 | 28.82 | 28.52 | 28.75 | 20,936 | +0.50(+1.78%) |
Mar 13, 2002 | 28.69 | 28.70 | 28.18 | 28.25 | 286,417 | -0.24(-0.85%) |
Mar 12, 2002 | 28.24 | 28.62 | 28.14 | 28.50 | 443,863 | -0.54(-1.88%) |
Mar 11, 2002 | 28.86 | 29.06 | 28.62 | 29.04 | 312,588 | +0.36(+1.25%) |
Mar 08, 2002 | 28.92 | 28.96 | 28.61 | 28.68 | 329,966 | +0.12(+0.42%) |
Mar 07, 2002 | 28.75 | 28.86 | 28.56 | 28.56 | 311,960 | -0.21(-0.75%) |
Mar 06, 2002 | 28.39 | 28.78 | 28.36 | 28.78 | 325,988 | +0.72(+2.57%) |
Mar 05, 2002 | 28.08 | 28.28 | 27.94 | 28.06 | 449,516 | -0.49(-1.72%) |
Mar 04, 2002 | 27.91 | 28.84 | 27.88 | 28.55 | 771,736 | +1.37(+5.04%) |
Mar 01, 2002 | 26.56 | 27.21 | 26.39 | 27.18 | 407,014 | +0.40(+1.50%) |
Feb 28, 2002 | 26.66 | 26.99 | 26.53 | 26.78 | 576,813 | -0.31(-1.13%) |
Feb 27, 2002 | 27.13 | 27.36 | 26.94 | 27.08 | 464,172 | +0.38(+1.41%) |
Feb 26, 2002 | 26.91 | 26.93 | 26.65 | 26.70 | 272,389 | -0.28(-1.04%) |
Feb 25, 2002 | 26.82 | 26.99 | 26.78 | 26.99 | 376,027 | +0.37(+1.38%) |
Feb 22, 2002 | 26.31 | 26.64 | 26.24 | 26.62 | 410,992 | -0.01(-0.04%) |
Feb 21, 2002 | 26.68 | 27.00 | 26.56 | 26.63 | 3,496,471 | -0.20(-0.75%) |
Feb 20, 2002 | 26.75 | 26.88 | 26.57 | 26.83 | 366,606 | +0.08(+0.29%) |
Feb 19, 2002 | 27.13 | 27.15 | 26.75 | 26.75 | 237,843 | -0.59(-2.17%) |
Feb 18, 2002 | 27.56 | 27.62 | 27.34 | 27.34 | 232,818 | +0.00(+0.00%) |
Feb 15, 2002 | 27.56 | 27.62 | 27.34 | 27.34 | 232,818 | -0.24(-0.87%) |
Feb 14, 2002 | 27.85 | 27.94 | 27.58 | 27.58 | 293,536 | +0.19(+0.70%) |
Feb 13, 2002 | 27.23 | 27.51 | 27.20 | 27.39 | 361,371 | +0.14(+0.53%) |
Feb 12, 2002 | 27.20 | 27.46 | 27.03 | 27.25 | 304,632 | -0.33(-1.19%) |
Feb 11, 2002 | 27.51 | 27.74 | 27.41 | 27.58 | 263,177 | +0.43(+1.58%) |
Feb 08, 2002 | 26.99 | 27.20 | 26.79 | 27.15 | 233,028 | +0.68(+2.58%) |
Feb 07, 2002 | 26.36 | 26.74 | 26.20 | 26.47 | 436,116 | +0.22(+0.86%) |
Feb 06, 2002 | 26.36 | 26.62 | 26.15 | 26.24 | 215,859 | -0.16(-0.60%) |
Feb 05, 2002 | 26.60 | 26.65 | 26.40 | 26.40 | 390,683 | -0.28(-1.04%) |
Feb 04, 2002 | 27.12 | 27.12 | 26.65 | 26.68 | 363,465 | -0.26(-0.98%) |
Feb 01, 2002 | 27.05 | 27.06 | 26.93 | 26.94 | 199,738 | -0.24(-0.90%) |
Jan 31, 2002 | 27.12 | 27.28 | 26.89 | 27.18 | 366,815 | +0.31(+1.16%) |
Jan 30, 2002 | 26.63 | 26.93 | 26.41 | 26.87 | 358,650 | +0.28(+1.04%) |
Jan 29, 2002 | 27.30 | 27.42 | 26.59 | 26.59 | 759,173 | -0.48(-1.78%) |
Jan 28, 2002 | 27.18 | 27.27 | 27.08 | 27.08 | 233,237 | -0.04(-0.16%) |
Jan 25, 2002 | 26.95 | 27.15 | 26.92 | 27.12 | 389,008 | -0.04(-0.16%) |
Jan 24, 2002 | 27.18 | 27.46 | 27.10 | 27.16 | 404,083 | +0.22(+0.83%) |
Jan 23, 2002 | 26.89 | 27.22 | 26.72 | 26.94 | 432,557 | +0.18(+0.68%) |
Jan 22, 2002 | 27.22 | 27.32 | 26.76 | 26.76 | 306,726 | -0.35(-1.29%) |
Jan 21, 2002 | 26.96 | 27.17 | 26.87 | 27.11 | 367,862 | +0.00(+0.00%) |
Jan 18, 2002 | 26.96 | 27.17 | 26.87 | 27.11 | 41,873 | -0.51(-1.83%) |
Jan 17, 2002 | 27.71 | 27.72 | 27.46 | 27.61 | 974,615 | +0.75(+2.77%) |
Jan 16, 2002 | 27.12 | 27.32 | 26.87 | 26.87 | 316,985 | -0.48(-1.75%) |
Jan 15, 2002 | 27.30 | 27.39 | 27.18 | 27.34 | 202,250 | +0.29(+1.08%) |
Jan 14, 2002 | 27.34 | 27.34 | 27.05 | 27.05 | 328,291 | -0.39(-1.41%) |
Jan 11, 2002 | 27.67 | 27.72 | 27.33 | 27.44 | 788,695 | -0.41(-1.46%) |