Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.66 | 29.66 | 29.19 | 29.19 | 24,149 | +0.00(+0.00%) |
Mar 28, 2002 | 29.66 | 29.66 | 29.19 | 29.19 | 24,149 | -0.47(-1.58%) |
Mar 27, 2002 | 29.41 | 29.66 | 29.28 | 29.66 | 13,298 | +0.24(+0.80%) |
Mar 26, 2002 | 29.14 | 29.42 | 29.08 | 29.42 | 15,106 | +0.24(+0.84%) |
Mar 25, 2002 | 29.23 | 29.35 | 28.88 | 29.18 | 25,745 | -0.01(-0.03%) |
Mar 22, 2002 | 28.69 | 29.42 | 28.69 | 29.19 | 26,809 | +0.52(+1.80%) |
Mar 21, 2002 | 29.14 | 29.14 | 28.51 | 28.67 | 16,596 | -0.47(-1.61%) |
Mar 20, 2002 | 29.14 | 29.14 | 29.05 | 29.14 | 10,213 | -0.09(-0.32%) |
Mar 19, 2002 | 29.33 | 29.33 | 29.07 | 29.23 | 23,936 | +0.00(+0.00%) |
Mar 18, 2002 | 29.23 | 29.70 | 29.23 | 29.23 | 32,553 | +0.08(+0.26%) |
Mar 15, 2002 | 29.07 | 29.23 | 29.07 | 29.16 | 17,447 | -0.06(-0.19%) |
Mar 14, 2002 | 29.09 | 29.21 | 29.09 | 29.21 | 4,574 | +0.06(+0.19%) |
Mar 13, 2002 | 29.14 | 29.24 | 29.14 | 29.16 | 5,532 | -0.08(-0.29%) |
Mar 12, 2002 | 29.47 | 29.52 | 29.15 | 29.24 | 9,361 | -0.13(-0.45%) |
Mar 11, 2002 | 29.05 | 29.42 | 29.05 | 29.37 | 5,957 | +0.24(+0.81%) |
Mar 08, 2002 | 29.33 | 29.33 | 28.80 | 29.14 | 33,405 | +0.05(+0.16%) |
Mar 07, 2002 | 28.20 | 29.14 | 28.20 | 29.09 | 51,065 | +0.99(+3.51%) |
Mar 06, 2002 | 28.11 | 28.29 | 27.92 | 28.11 | 127,662 | -0.09(-0.33%) |
Mar 05, 2002 | 28.20 | 28.57 | 28.11 | 28.20 | 47,660 | +0.01(+0.03%) |
Mar 04, 2002 | 27.54 | 28.29 | 27.54 | 28.19 | 50,639 | +0.56(+2.04%) |
Mar 01, 2002 | 27.59 | 27.72 | 27.59 | 27.63 | 5,212 | +0.04(+0.14%) |
Feb 28, 2002 | 26.27 | 27.92 | 26.27 | 27.59 | 48,086 | +1.32(+5.01%) |
Feb 27, 2002 | 27.40 | 27.40 | 26.23 | 26.27 | 37,022 | -1.22(-4.44%) |
Feb 26, 2002 | 27.81 | 28.01 | 27.12 | 27.49 | 24,894 | -0.41(-1.48%) |
Feb 25, 2002 | 28.06 | 28.25 | 27.82 | 27.91 | 20,426 | -0.06(-0.20%) |
Feb 22, 2002 | 28.11 | 28.11 | 26.49 | 27.96 | 45,426 | -0.13(-0.47%) |
Feb 21, 2002 | 28.00 | 28.29 | 27.76 | 28.10 | 27,660 | +0.09(+0.34%) |
Feb 20, 2002 | 27.69 | 28.01 | 27.48 | 28.00 | 40,213 | +0.31(+1.12%) |
Feb 19, 2002 | 27.12 | 27.70 | 26.79 | 27.69 | 39,788 | +0.67(+2.47%) |
Feb 18, 2002 | 25.94 | 27.17 | 25.80 | 27.02 | 73,831 | +0.00(+0.00%) |
Feb 15, 2002 | 25.94 | 27.17 | 25.80 | 27.02 | 73,831 | +1.03(+3.98%) |
Feb 14, 2002 | 26.32 | 26.32 | 25.80 | 25.99 | 20,319 | -0.47(-1.78%) |
Feb 13, 2002 | 26.74 | 26.84 | 25.88 | 26.46 | 18,511 | -0.37(-1.37%) |
Feb 12, 2002 | 26.23 | 26.84 | 26.23 | 26.83 | 18,298 | +0.70(+2.70%) |
Feb 11, 2002 | 26.17 | 26.51 | 25.94 | 26.12 | 29,043 | -0.05(-0.18%) |
Feb 08, 2002 | 26.66 | 26.70 | 26.13 | 26.17 | 13,617 | -0.39(-1.49%) |
Feb 07, 2002 | 27.78 | 27.87 | 26.56 | 26.56 | 12,979 | -1.21(-4.37%) |
Feb 06, 2002 | 28.58 | 28.58 | 27.78 | 27.78 | 8,936 | -0.89(-3.11%) |
Feb 05, 2002 | 29.09 | 29.09 | 28.58 | 28.67 | 15,851 | -0.50(-1.71%) |
Feb 04, 2002 | 29.42 | 29.42 | 29.14 | 29.17 | 2,021 | -0.30(-1.02%) |
Feb 01, 2002 | 29.61 | 29.61 | 29.42 | 29.47 | 5,851 | -0.14(-0.48%) |
Jan 31, 2002 | 29.55 | 29.61 | 29.33 | 29.61 | 10,425 | +0.00(+0.00%) |
Jan 30, 2002 | 29.27 | 29.75 | 29.23 | 29.61 | 12,447 | +0.20(+0.67%) |
Jan 29, 2002 | 29.52 | 29.52 | 29.28 | 29.41 | 20,000 | -0.24(-0.82%) |
Jan 28, 2002 | 29.61 | 29.70 | 29.61 | 29.66 | 9,574 | +0.09(+0.32%) |
Jan 25, 2002 | 29.37 | 29.75 | 29.05 | 29.56 | 10,213 | +0.19(+0.64%) |
Jan 24, 2002 | 29.94 | 29.94 | 29.14 | 29.37 | 21,489 | -0.44(-1.48%) |
Jan 23, 2002 | 29.23 | 29.82 | 29.00 | 29.82 | 34,256 | +0.69(+2.36%) |
Jan 22, 2002 | 28.76 | 29.14 | 28.76 | 29.13 | 17,340 | +0.55(+1.94%) |
Jan 21, 2002 | 28.11 | 28.58 | 28.11 | 28.58 | 16,596 | +0.00(+0.00%) |
Jan 18, 2002 | 28.11 | 28.58 | 28.11 | 28.58 | 16,596 | +0.52(+1.84%) |
Jan 17, 2002 | 28.62 | 28.62 | 27.82 | 28.06 | 9,042 | -0.47(-1.65%) |
Jan 16, 2002 | 28.29 | 28.53 | 28.15 | 28.53 | 7,340 | +0.24(+0.83%) |
Jan 15, 2002 | 28.43 | 28.44 | 28.11 | 28.29 | 5,319 | -0.19(-0.66%) |
Jan 14, 2002 | 28.95 | 28.95 | 28.48 | 28.48 | 10,106 | -0.47(-1.62%) |
Jan 11, 2002 | 29.03 | 29.09 | 28.95 | 28.95 | 8,617 | -0.12(-0.42%) |
Jan 10, 2002 | 29.14 | 29.14 | 29.05 | 29.07 | 4,787 | -1.24(-4.09%) |