Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.00(+0.00%) |
Mar 28, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.19(+0.66%) |
Mar 27, 2002 | 28.00 | 28.90 | 27.80 | 28.81 | 738,900 | +0.84(+3.00%) |
Mar 26, 2002 | 27.30 | 28.15 | 27.27 | 27.97 | 931,800 | +0.99(+3.67%) |
Mar 25, 2002 | 27.00 | 27.25 | 26.87 | 26.98 | 936,200 | +0.14(+0.52%) |
Mar 22, 2002 | 26.85 | 27.00 | 26.40 | 26.84 | 4,263,500 | -0.68(-2.47%) |
Mar 21, 2002 | 28.50 | 28.51 | 27.46 | 27.52 | 393,200 | -1.23(-4.28%) |
Mar 20, 2002 | 28.90 | 29.35 | 28.53 | 28.75 | 222,700 | -0.39(-1.34%) |
Mar 19, 2002 | 29.55 | 29.98 | 29.10 | 29.14 | 237,600 | -0.41(-1.39%) |
Mar 18, 2002 | 29.35 | 29.75 | 28.81 | 29.55 | 412,400 | +1.26(+4.45%) |
Mar 15, 2002 | 27.25 | 28.29 | 27.10 | 28.29 | 366,700 | +0.78(+2.84%) |
Mar 14, 2002 | 29.00 | 29.05 | 27.51 | 27.51 | 239,000 | -1.84(-6.27%) |
Mar 13, 2002 | 30.02 | 30.38 | 29.30 | 29.35 | 409,600 | -0.70(-2.33%) |
Mar 12, 2002 | 28.80 | 30.30 | 28.75 | 30.05 | 449,700 | +1.14(+3.94%) |
Mar 11, 2002 | 27.90 | 28.97 | 27.89 | 28.91 | 226,500 | +1.03(+3.69%) |
Mar 08, 2002 | 29.50 | 29.50 | 27.30 | 27.88 | 549,200 | +0.75(+2.76%) |
Mar 07, 2002 | 29.85 | 30.18 | 26.50 | 27.13 | 617,800 | -2.62(-8.81%) |
Mar 06, 2002 | 28.90 | 29.97 | 28.70 | 29.75 | 166,200 | +1.30(+4.57%) |
Mar 05, 2002 | 28.50 | 29.40 | 28.43 | 28.45 | 180,900 | +0.22(+0.78%) |
Mar 04, 2002 | 27.26 | 28.33 | 27.26 | 28.23 | 275,700 | +1.08(+3.98%) |
Mar 01, 2002 | 26.60 | 27.25 | 26.60 | 27.15 | 209,700 | +0.45(+1.69%) |
Feb 28, 2002 | 26.50 | 26.79 | 26.24 | 26.70 | 205,200 | +0.25(+0.95%) |
Feb 27, 2002 | 27.00 | 27.80 | 26.45 | 26.45 | 301,500 | -0.35(-1.31%) |
Feb 26, 2002 | 26.10 | 26.84 | 25.90 | 26.80 | 554,200 | +1.05(+4.08%) |
Feb 25, 2002 | 24.85 | 25.85 | 24.85 | 25.75 | 265,800 | +1.08(+4.38%) |
Feb 22, 2002 | 25.00 | 25.00 | 24.45 | 24.67 | 101,400 | +0.42(+1.73%) |
Feb 21, 2002 | 22.76 | 24.80 | 22.65 | 24.25 | 322,900 | +1.45(+6.36%) |
Feb 20, 2002 | 22.10 | 22.80 | 22.05 | 22.80 | 173,700 | -0.19(-0.83%) |
Feb 19, 2002 | 23.75 | 23.75 | 22.97 | 22.99 | 83,200 | -0.73(-3.08%) |
Feb 18, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.22(+0.94%) |
Feb 14, 2002 | 23.65 | 23.70 | 23.45 | 23.50 | 78,600 | -0.10(-0.42%) |
Feb 13, 2002 | 24.10 | 24.10 | 22.85 | 23.60 | 271,600 | -0.50(-2.07%) |
Feb 12, 2002 | 24.60 | 24.69 | 23.65 | 24.10 | 181,100 | -0.60(-2.43%) |
Feb 11, 2002 | 24.79 | 24.79 | 24.70 | 24.70 | 130,100 | -0.09(-0.36%) |
Feb 08, 2002 | 24.60 | 24.95 | 24.52 | 24.79 | 126,200 | +0.46(+1.89%) |
Feb 07, 2002 | 25.45 | 25.45 | 24.00 | 24.33 | 84,300 | -1.12(-4.40%) |
Feb 06, 2002 | 25.80 | 25.95 | 25.21 | 25.45 | 134,200 | -0.54(-2.08%) |
Feb 05, 2002 | 25.90 | 26.24 | 25.81 | 25.99 | 33,600 | +0.09(+0.35%) |
Feb 04, 2002 | 26.05 | 26.28 | 25.70 | 25.90 | 37,000 | +0.10(+0.39%) |
Feb 01, 2002 | 26.75 | 26.75 | 25.65 | 25.80 | 121,400 | -1.20(-4.44%) |
Jan 31, 2002 | 25.00 | 27.00 | 25.00 | 27.00 | 162,400 | +2.00(+8.00%) |
Jan 30, 2002 | 23.76 | 25.00 | 23.65 | 25.00 | 128,600 | +1.49(+6.34%) |
Jan 29, 2002 | 24.25 | 24.40 | 23.42 | 23.51 | 88,700 | -0.46(-1.92%) |
Jan 28, 2002 | 23.60 | 24.60 | 23.60 | 23.97 | 112,700 | +0.17(+0.71%) |
Jan 25, 2002 | 23.40 | 24.14 | 22.65 | 23.80 | 191,600 | +0.65(+2.81%) |
Jan 24, 2002 | 24.75 | 25.65 | 22.90 | 23.15 | 756,900 | -1.00(-4.14%) |
Jan 23, 2002 | 24.20 | 24.45 | 23.95 | 24.15 | 113,000 | +0.20(+0.84%) |
Jan 22, 2002 | 24.75 | 25.00 | 23.25 | 23.95 | 160,700 | +0.85(+3.68%) |
Jan 21, 2002 | 22.10 | 23.80 | 21.90 | 23.10 | 257,500 | +0.00(+0.00%) |
Jan 18, 2002 | 22.10 | 23.80 | 21.90 | 23.10 | 257,500 | +0.93(+4.19%) |
Jan 17, 2002 | 20.70 | 22.17 | 20.70 | 22.17 | 83,300 | +1.27(+6.08%) |
Jan 16, 2002 | 21.38 | 21.80 | 20.85 | 20.90 | 54,600 | -0.28(-1.32%) |
Jan 15, 2002 | 21.70 | 22.10 | 21.12 | 21.18 | 152,700 | -0.32(-1.49%) |
Jan 14, 2002 | 20.30 | 21.65 | 19.95 | 21.50 | 294,800 | +1.07(+5.24%) |
Jan 11, 2002 | 20.85 | 20.90 | 20.35 | 20.43 | 24,600 | -0.49(-2.34%) |