Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 540,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 1,004,700 | -0.02(-0.06%) |
Mar 27, 2002 | 27.50 | 27.50 | 27.12 | 27.18 | 956,600 | -0.32(-1.16%) |
Mar 26, 2002 | 27.16 | 27.59 | 27.07 | 27.50 | 995,800 | +0.26(+0.94%) |
Mar 25, 2002 | 27.60 | 27.70 | 27.24 | 27.24 | 730,600 | -0.44(-1.57%) |
Mar 22, 2002 | 27.35 | 27.83 | 27.32 | 27.68 | 1,242,300 | +0.30(+1.10%) |
Mar 21, 2002 | 27.23 | 27.59 | 27.00 | 27.38 | 1,352,800 | +0.15(+0.55%) |
Mar 20, 2002 | 27.50 | 27.59 | 27.23 | 27.23 | 1,393,000 | -0.43(-1.55%) |
Mar 19, 2002 | 27.36 | 27.85 | 27.26 | 27.66 | 2,106,500 | +0.62(+2.31%) |
Mar 18, 2002 | 26.95 | 27.20 | 26.86 | 27.03 | 907,000 | -0.00(-0.02%) |
Mar 15, 2002 | 26.75 | 27.12 | 26.75 | 27.04 | 1,338,600 | +0.27(+1.03%) |
Mar 14, 2002 | 26.45 | 26.76 | 26.34 | 26.76 | 1,288,000 | +0.27(+1.00%) |
Mar 13, 2002 | 26.35 | 26.60 | 26.09 | 26.50 | 1,394,000 | +0.14(+0.55%) |
Mar 12, 2002 | 25.82 | 26.36 | 25.79 | 26.35 | 1,066,800 | +0.41(+1.56%) |
Mar 11, 2002 | 25.38 | 26.00 | 25.14 | 25.95 | 1,445,400 | +0.55(+2.15%) |
Mar 08, 2002 | 25.35 | 25.51 | 25.00 | 25.40 | 1,196,000 | -0.06(-0.24%) |
Mar 07, 2002 | 25.45 | 25.50 | 25.18 | 25.46 | 320,000 | +0.03(+0.12%) |
Mar 06, 2002 | 25.07 | 25.57 | 25.07 | 25.43 | 805,200 | +0.23(+0.91%) |
Mar 05, 2002 | 26.00 | 26.00 | 25.14 | 25.20 | 1,713,400 | -0.98(-3.76%) |
Mar 04, 2002 | 26.25 | 26.25 | 25.93 | 26.18 | 1,213,100 | -0.07(-0.27%) |
Mar 01, 2002 | 26.07 | 26.48 | 25.98 | 26.25 | 1,264,500 | +0.58(+2.26%) |
Feb 28, 2002 | 25.52 | 26.05 | 25.52 | 25.68 | 1,815,000 | +0.40(+1.58%) |
Feb 27, 2002 | 25.23 | 25.45 | 24.93 | 25.27 | 1,287,100 | +0.16(+0.64%) |
Feb 26, 2002 | 24.98 | 25.30 | 24.65 | 25.11 | 1,308,300 | +0.11(+0.44%) |
Feb 25, 2002 | 24.70 | 25.18 | 24.50 | 25.00 | 1,076,200 | +0.32(+1.30%) |
Feb 22, 2002 | 24.18 | 24.73 | 24.10 | 24.68 | 720,000 | +0.61(+2.53%) |
Feb 21, 2002 | 24.55 | 24.65 | 24.07 | 24.07 | 936,500 | -0.52(-2.09%) |
Feb 20, 2002 | 24.53 | 24.73 | 24.42 | 24.59 | 800,900 | +0.16(+0.65%) |
Feb 19, 2002 | 24.48 | 24.58 | 24.38 | 24.43 | 948,000 | -0.05(-0.18%) |
Feb 18, 2002 | 24.30 | 24.70 | 24.22 | 24.48 | 803,800 | +0.00(+0.00%) |
Feb 15, 2002 | 24.30 | 24.70 | 24.22 | 24.48 | 803,800 | +0.26(+1.07%) |
Feb 14, 2002 | 24.30 | 24.57 | 24.18 | 24.21 | 505,100 | -0.03(-0.12%) |
Feb 13, 2002 | 24.15 | 24.43 | 24.06 | 24.25 | 706,100 | +0.18(+0.75%) |
Feb 12, 2002 | 23.75 | 24.23 | 23.70 | 24.07 | 860,000 | +0.32(+1.33%) |
Feb 11, 2002 | 23.90 | 24.10 | 23.62 | 23.75 | 998,700 | -0.13(-0.54%) |
Feb 08, 2002 | 24.00 | 24.03 | 23.68 | 23.88 | 914,500 | -0.12(-0.50%) |
Feb 07, 2002 | 24.30 | 24.40 | 24.00 | 24.00 | 990,000 | -0.26(-1.07%) |
Feb 06, 2002 | 24.35 | 24.45 | 23.95 | 24.26 | 1,561,600 | -0.09(-0.37%) |
Feb 05, 2002 | 24.35 | 24.64 | 24.04 | 24.35 | 1,101,100 | -0.02(-0.08%) |
Feb 04, 2002 | 24.80 | 24.80 | 24.29 | 24.37 | 878,800 | -0.50(-2.01%) |
Feb 01, 2002 | 24.60 | 25.07 | 24.48 | 24.87 | 1,051,800 | +0.27(+1.10%) |
Jan 31, 2002 | 24.40 | 24.60 | 24.22 | 24.60 | 1,292,400 | +0.15(+0.61%) |
Jan 30, 2002 | 23.85 | 24.46 | 23.85 | 24.45 | 1,820,000 | +0.57(+2.39%) |
Jan 29, 2002 | 23.92 | 24.14 | 23.68 | 23.88 | 1,628,100 | -0.06(-0.25%) |
Jan 28, 2002 | 23.77 | 24.11 | 23.68 | 23.94 | 934,000 | +0.14(+0.61%) |
Jan 25, 2002 | 23.68 | 23.91 | 23.57 | 23.80 | 1,032,500 | +0.25(+1.04%) |
Jan 24, 2002 | 23.47 | 23.61 | 23.42 | 23.55 | 592,700 | +0.08(+0.34%) |
Jan 23, 2002 | 23.50 | 23.55 | 23.30 | 23.47 | 906,400 | -0.03(-0.11%) |
Jan 22, 2002 | 23.50 | 23.55 | 23.21 | 23.50 | 653,500 | +0.05(+0.21%) |
Jan 21, 2002 | 23.25 | 23.64 | 23.19 | 23.45 | 710,400 | +0.00(+0.00%) |
Jan 18, 2002 | 23.25 | 23.64 | 23.19 | 23.45 | 698,400 | +0.07(+0.30%) |
Jan 17, 2002 | 23.35 | 23.53 | 23.25 | 23.38 | 552,700 | +0.52(+2.30%) |
Jan 16, 2002 | 22.95 | 23.50 | 22.85 | 22.85 | 2,347,200 | +0.00(+0.00%) |
Jan 15, 2002 | 22.07 | 22.90 | 22.05 | 22.85 | 1,705,300 | +0.80(+3.60%) |
Jan 14, 2002 | 22.24 | 22.35 | 22.00 | 22.05 | 1,083,400 | -0.17(-0.76%) |
Jan 11, 2002 | 22.38 | 22.61 | 22.23 | 22.23 | 973,800 | -0.12(-0.54%) |