Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.00(+0.00%) |
Mar 28, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.12(+0.36%) |
Mar 27, 2002 | 34.70 | 34.84 | 34.58 | 34.68 | 17,843 | -0.02(-0.06%) |
Mar 26, 2002 | 34.54 | 34.79 | 34.54 | 34.70 | 8,853 | +0.26(+0.77%) |
Mar 25, 2002 | 34.58 | 34.65 | 34.40 | 34.43 | 15,527 | -0.26(-0.74%) |
Mar 22, 2002 | 34.32 | 34.82 | 34.32 | 34.69 | 8,717 | +0.12(+0.36%) |
Mar 21, 2002 | 34.17 | 34.57 | 34.17 | 34.57 | 11,032 | +0.28(+0.81%) |
Mar 20, 2002 | 34.16 | 34.43 | 34.16 | 34.29 | 7,491 | -0.10(-0.30%) |
Mar 19, 2002 | 34.07 | 34.46 | 33.97 | 34.39 | 24,789 | +0.40(+1.17%) |
Mar 18, 2002 | 34.10 | 34.10 | 33.77 | 33.99 | 13,893 | +0.07(+0.19%) |
Mar 15, 2002 | 33.74 | 34.10 | 33.74 | 33.93 | 11,168 | +0.29(+0.85%) |
Mar 14, 2002 | 33.58 | 33.68 | 33.42 | 33.64 | 50,260 | +0.26(+0.79%) |
Mar 13, 2002 | 33.70 | 33.70 | 33.35 | 33.38 | 11,577 | -0.26(-0.79%) |
Mar 12, 2002 | 33.26 | 33.64 | 33.18 | 33.64 | 20,839 | +0.23(+0.70%) |
Mar 11, 2002 | 33.26 | 33.44 | 33.10 | 33.41 | 23,155 | -0.07(-0.22%) |
Mar 08, 2002 | 33.44 | 33.62 | 33.32 | 33.48 | 16,753 | +0.06(+0.18%) |
Mar 07, 2002 | 33.59 | 33.59 | 33.16 | 33.42 | 22,474 | -0.32(-0.94%) |
Mar 06, 2002 | 33.43 | 33.81 | 33.43 | 33.74 | 6,265 | +0.12(+0.37%) |
Mar 05, 2002 | 33.85 | 33.85 | 33.38 | 33.61 | 17,570 | -0.17(-0.50%) |
Mar 04, 2002 | 34.10 | 34.12 | 33.60 | 33.78 | 29,284 | -0.29(-0.84%) |
Mar 01, 2002 | 33.63 | 34.07 | 33.63 | 34.07 | 36,094 | +0.59(+1.78%) |
Feb 28, 2002 | 33.48 | 33.71 | 33.43 | 33.47 | 10,079 | -0.01(-0.02%) |
Feb 27, 2002 | 33.66 | 33.74 | 33.30 | 33.48 | 12,258 | -0.23(-0.68%) |
Feb 26, 2002 | 33.74 | 33.76 | 33.43 | 33.71 | 20,975 | -0.04(-0.11%) |
Feb 25, 2002 | 33.44 | 33.82 | 33.41 | 33.74 | 15,391 | +0.48(+1.43%) |
Feb 22, 2002 | 32.82 | 33.44 | 32.82 | 33.27 | 9,125 | +0.48(+1.46%) |
Feb 21, 2002 | 33.13 | 33.21 | 32.77 | 32.79 | 18,660 | -0.15(-0.47%) |
Feb 20, 2002 | 32.63 | 33.11 | 32.49 | 32.94 | 13,620 | +0.31(+0.95%) |
Feb 19, 2002 | 32.71 | 32.76 | 32.52 | 32.63 | 25,198 | -0.12(-0.38%) |
Feb 18, 2002 | 32.74 | 32.98 | 32.62 | 32.76 | 7,763 | +0.00(+0.00%) |
Feb 15, 2002 | 32.74 | 32.98 | 32.62 | 32.76 | 7,763 | +0.05(+0.16%) |
Feb 14, 2002 | 32.60 | 32.77 | 32.52 | 32.71 | 367,756 | +0.19(+0.59%) |
Feb 13, 2002 | 32.29 | 32.58 | 32.29 | 32.52 | 2,587 | +0.21(+0.66%) |
Feb 12, 2002 | 32.25 | 32.39 | 32.25 | 32.30 | 2,315 | +0.01(+0.02%) |
Feb 11, 2002 | 32.19 | 32.30 | 32.03 | 32.30 | 27,105 | +0.34(+1.06%) |
Feb 08, 2002 | 31.97 | 32.06 | 31.69 | 31.96 | 5,584 | -0.18(-0.57%) |
Feb 07, 2002 | 32.19 | 32.30 | 31.98 | 32.14 | 7,082 | -0.10(-0.30%) |
Feb 06, 2002 | 32.19 | 32.24 | 31.83 | 32.24 | 4,222 | +0.01(+0.02%) |
Feb 05, 2002 | 32.01 | 32.48 | 32.01 | 32.23 | 40,861 | +0.18(+0.55%) |
Feb 04, 2002 | 32.41 | 32.49 | 32.05 | 32.05 | 14,165 | -0.26(-0.80%) |
Feb 01, 2002 | 32.16 | 32.44 | 32.11 | 32.31 | 14,574 | +0.18(+0.55%) |
Jan 31, 2002 | 32.08 | 32.30 | 31.95 | 32.14 | 87,989 | +0.29(+0.90%) |
Jan 30, 2002 | 31.50 | 31.86 | 31.50 | 31.85 | 11,849 | +0.26(+0.84%) |
Jan 29, 2002 | 32.05 | 32.05 | 31.46 | 31.58 | 13,756 | -0.33(-1.03%) |
Jan 28, 2002 | 31.97 | 32.01 | 31.83 | 31.91 | 11,441 | -0.07(-0.23%) |
Jan 25, 2002 | 31.79 | 32.03 | 31.79 | 31.99 | 10,351 | +0.21(+0.67%) |
Jan 24, 2002 | 31.97 | 31.97 | 31.64 | 31.78 | 5,856 | -0.05(-0.16%) |
Jan 23, 2002 | 31.86 | 32.02 | 31.78 | 31.83 | 7,355 | -0.23(-0.71%) |
Jan 22, 2002 | 31.97 | 32.05 | 31.80 | 32.05 | 26,696 | +0.07(+0.21%) |
Jan 21, 2002 | 31.94 | 32.00 | 31.77 | 31.99 | 17,843 | +0.00(+0.00%) |
Jan 18, 2002 | 31.94 | 32.00 | 31.77 | 31.99 | 17,843 | +0.04(+0.14%) |
Jan 17, 2002 | 31.72 | 31.94 | 31.53 | 31.94 | 12,530 | +0.26(+0.83%) |
Jan 16, 2002 | 31.86 | 31.86 | 31.64 | 31.68 | 10,624 | -0.17(-0.53%) |
Jan 15, 2002 | 31.75 | 31.90 | 31.62 | 31.85 | 114,004 | +0.21(+0.65%) |
Jan 14, 2002 | 31.64 | 31.75 | 31.53 | 31.64 | 18,524 | +0.09(+0.28%) |
Jan 11, 2002 | 31.53 | 31.69 | 31.48 | 31.56 | 10,760 | +0.25(+0.80%) |