Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 32.10 | 32.60 | 32.03 | 32.53 | 1,578,052 | +0.00(+0.00%) |
Mar 28, 2002 | 32.10 | 32.60 | 32.03 | 32.53 | 1,578,052 | +0.43(+1.35%) |
Mar 27, 2002 | 31.91 | 32.31 | 31.68 | 32.09 | 1,649,096 | +0.31(+0.98%) |
Mar 26, 2002 | 31.32 | 31.95 | 31.32 | 31.78 | 2,257,764 | +0.28(+0.88%) |
Mar 25, 2002 | 31.96 | 32.24 | 31.32 | 31.51 | 1,719,436 | -0.68(-2.12%) |
Mar 22, 2002 | 32.70 | 32.70 | 31.88 | 32.19 | 2,284,264 | -0.45(-1.39%) |
Mar 21, 2002 | 32.21 | 32.77 | 32.20 | 32.64 | 1,591,725 | +0.50(+1.57%) |
Mar 20, 2002 | 32.85 | 32.85 | 32.07 | 32.14 | 1,761,160 | -0.75(-2.29%) |
Mar 19, 2002 | 33.33 | 33.37 | 32.81 | 32.89 | 2,590,008 | -0.42(-1.26%) |
Mar 18, 2002 | 34.03 | 34.19 | 33.13 | 33.31 | 1,281,753 | -0.65(-1.92%) |
Mar 15, 2002 | 33.77 | 34.05 | 33.66 | 33.96 | 1,098,787 | +0.15(+0.44%) |
Mar 14, 2002 | 33.50 | 34.19 | 33.50 | 33.81 | 988,837 | +0.32(+0.95%) |
Mar 13, 2002 | 33.51 | 33.58 | 33.13 | 33.49 | 1,013,083 | +0.10(+0.30%) |
Mar 12, 2002 | 32.81 | 33.47 | 32.56 | 33.39 | 1,568,185 | +0.52(+1.60%) |
Mar 11, 2002 | 33.17 | 33.31 | 32.74 | 32.87 | 2,181,927 | -0.23(-0.69%) |
Mar 08, 2002 | 34.04 | 34.04 | 33.06 | 33.09 | 2,804,127 | -0.95(-2.79%) |
Mar 07, 2002 | 35.00 | 35.01 | 33.56 | 34.05 | 1,688,142 | -1.00(-2.85%) |
Mar 06, 2002 | 35.33 | 35.33 | 34.72 | 35.05 | 1,042,543 | -0.01(-0.02%) |
Mar 05, 2002 | 34.23 | 35.14 | 34.19 | 35.05 | 1,691,666 | +0.65(+1.88%) |
Mar 04, 2002 | 34.19 | 34.94 | 34.19 | 34.41 | 1,516,452 | +0.16(+0.46%) |
Mar 01, 2002 | 34.66 | 34.66 | 34.00 | 34.25 | 1,483,750 | -0.44(-1.27%) |
Feb 28, 2002 | 34.94 | 35.40 | 34.68 | 34.69 | 1,341,943 | -0.30(-0.85%) |
Feb 27, 2002 | 34.41 | 35.29 | 34.39 | 34.99 | 1,271,604 | +0.52(+1.50%) |
Feb 26, 2002 | 33.95 | 34.60 | 33.80 | 34.47 | 1,113,165 | +0.51(+1.50%) |
Feb 25, 2002 | 32.67 | 33.98 | 32.67 | 33.96 | 1,369,290 | +1.11(+3.39%) |
Feb 22, 2002 | 32.63 | 32.99 | 32.35 | 32.85 | 1,416,793 | -0.14(-0.43%) |
Feb 21, 2002 | 32.99 | 33.59 | 32.74 | 32.99 | 1,230,867 | -0.36(-1.08%) |
Feb 20, 2002 | 33.45 | 33.77 | 32.70 | 33.35 | 1,539,288 | +0.05(+0.15%) |
Feb 19, 2002 | 34.05 | 34.07 | 33.19 | 33.30 | 890,306 | -0.74(-2.19%) |
Feb 18, 2002 | 34.26 | 34.47 | 33.70 | 34.05 | 1,378,029 | +0.00(+0.00%) |
Feb 15, 2002 | 34.26 | 34.47 | 33.70 | 34.05 | 1,378,029 | -0.11(-0.33%) |
Feb 14, 2002 | 34.02 | 34.65 | 34.02 | 34.16 | 1,547,746 | -0.16(-0.48%) |
Feb 13, 2002 | 33.87 | 34.70 | 33.66 | 34.32 | 2,494,155 | +0.79(+2.35%) |
Feb 12, 2002 | 33.43 | 33.79 | 33.06 | 33.53 | 1,007,444 | +0.01(+0.04%) |
Feb 11, 2002 | 33.52 | 33.56 | 33.13 | 33.52 | 1,192,666 | -0.03(-0.08%) |
Feb 08, 2002 | 32.63 | 33.55 | 32.63 | 33.55 | 2,179,108 | +0.88(+2.69%) |
Feb 07, 2002 | 31.75 | 32.92 | 31.49 | 32.67 | 3,343,723 | +0.72(+2.24%) |
Feb 06, 2002 | 31.64 | 32.21 | 31.36 | 31.95 | 2,382,232 | +0.59(+1.88%) |
Feb 05, 2002 | 31.29 | 31.71 | 31.28 | 31.36 | 3,300,026 | +0.07(+0.23%) |
Feb 04, 2002 | 31.78 | 31.92 | 31.22 | 31.29 | 1,768,067 | -0.57(-1.80%) |
Feb 01, 2002 | 31.71 | 32.21 | 31.71 | 31.87 | 1,826,143 | +0.16(+0.49%) |
Jan 31, 2002 | 30.75 | 31.71 | 30.75 | 31.71 | 2,755,636 | +0.89(+2.88%) |
Jan 30, 2002 | 30.86 | 30.92 | 29.90 | 30.82 | 3,432,951 | +0.14(+0.46%) |
Jan 29, 2002 | 30.65 | 31.39 | 30.32 | 30.68 | 3,775,767 | -0.22(-0.71%) |
Jan 28, 2002 | 31.39 | 31.39 | 30.75 | 30.90 | 2,187,143 | -0.24(-0.77%) |
Jan 25, 2002 | 30.14 | 31.64 | 30.08 | 31.14 | 4,440,114 | +1.01(+3.34%) |
Jan 24, 2002 | 30.11 | 30.33 | 29.69 | 30.14 | 9,599,409 | +1.19(+4.12%) |
Jan 23, 2002 | 27.70 | 28.98 | 27.59 | 28.94 | 5,258,531 | +0.92(+3.29%) |
Jan 22, 2002 | 28.73 | 28.73 | 27.94 | 28.02 | 2,904,350 | -0.67(-2.35%) |
Jan 21, 2002 | 28.73 | 28.80 | 28.55 | 28.70 | 2,210,824 | +0.00(+0.00%) |
Jan 18, 2002 | 28.73 | 28.80 | 28.55 | 28.70 | 2,210,824 | -0.06(-0.20%) |
Jan 17, 2002 | 28.80 | 28.94 | 28.70 | 28.75 | 1,735,223 | +0.09(+0.32%) |
Jan 16, 2002 | 29.14 | 29.23 | 28.66 | 28.66 | 2,564,494 | -0.55(-1.87%) |
Jan 15, 2002 | 28.77 | 29.28 | 28.77 | 29.21 | 2,833,869 | +0.47(+1.63%) |
Jan 14, 2002 | 28.98 | 29.06 | 28.73 | 28.74 | 1,537,174 | -0.24(-0.83%) |
Jan 11, 2002 | 29.41 | 29.45 | 28.84 | 28.98 | 2,018,131 | -0.46(-1.57%) |
Jan 10, 2002 | 29.26 | 29.62 | 29.19 | 29.44 | 1,863,074 | -1.75(-5.62%) |