Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 207,799 | +0.00(+0.00%) |
Mar 28, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 57,456 | +0.14(+0.40%) |
Mar 27, 2002 | 35.80 | 36.14 | 35.78 | 36.04 | 64,729 | +0.19(+0.54%) |
Mar 26, 2002 | 35.47 | 35.94 | 35.37 | 35.85 | 173,200 | +0.48(+1.36%) |
Mar 25, 2002 | 35.90 | 35.90 | 35.32 | 35.37 | 167,486 | -0.53(-1.47%) |
Mar 22, 2002 | 35.84 | 36.10 | 35.23 | 35.90 | 138,498 | +0.14(+0.40%) |
Mar 21, 2002 | 34.50 | 36.03 | 34.50 | 35.76 | 324,582 | +1.26(+3.66%) |
Mar 20, 2002 | 34.31 | 34.93 | 34.17 | 34.49 | 132,887 | +0.04(+0.11%) |
Mar 19, 2002 | 34.41 | 35.07 | 34.07 | 34.46 | 94,340 | +0.05(+0.14%) |
Mar 18, 2002 | 34.38 | 34.88 | 34.31 | 34.41 | 284,581 | +0.03(+0.08%) |
Mar 15, 2002 | 33.54 | 34.63 | 33.54 | 34.38 | 35,949 | +0.43(+1.28%) |
Mar 14, 2002 | 34.02 | 34.55 | 33.68 | 33.95 | 46,547 | -0.03(-0.09%) |
Mar 13, 2002 | 33.64 | 34.07 | 33.35 | 33.98 | 48,001 | +0.34(+1.00%) |
Mar 12, 2002 | 33.54 | 33.69 | 33.42 | 33.64 | 82,600 | +0.10(+0.29%) |
Mar 11, 2002 | 32.48 | 33.61 | 32.23 | 33.54 | 63,690 | +0.95(+2.92%) |
Mar 08, 2002 | 32.48 | 32.77 | 32.34 | 32.59 | 50,703 | -0.02(-0.06%) |
Mar 07, 2002 | 32.39 | 32.83 | 32.21 | 32.61 | 146,602 | +0.13(+0.39%) |
Mar 06, 2002 | 32.00 | 32.48 | 32.00 | 32.48 | 50,287 | +0.29(+0.90%) |
Mar 05, 2002 | 33.11 | 33.20 | 32.19 | 32.19 | 10,389 | -0.83(-2.51%) |
Mar 04, 2002 | 32.44 | 33.45 | 32.15 | 33.02 | 160,940 | +0.59(+1.81%) |
Mar 01, 2002 | 32.19 | 32.82 | 31.95 | 32.44 | 61,404 | +0.15(+0.48%) |
Feb 28, 2002 | 32.82 | 33.01 | 32.28 | 32.28 | 32,728 | -0.78(-2.36%) |
Feb 27, 2002 | 32.77 | 33.59 | 32.77 | 33.06 | 94,133 | +0.29(+0.88%) |
Feb 26, 2002 | 32.53 | 32.90 | 32.44 | 32.77 | 10,389 | +0.06(+0.18%) |
Feb 25, 2002 | 33.45 | 33.46 | 32.39 | 32.71 | 63,898 | -0.85(-2.52%) |
Feb 22, 2002 | 33.21 | 33.64 | 32.70 | 33.56 | 94,860 | +0.35(+1.04%) |
Feb 21, 2002 | 33.34 | 33.64 | 33.21 | 33.21 | 131,744 | -0.13(-0.38%) |
Feb 20, 2002 | 32.44 | 33.44 | 32.29 | 33.34 | 293,412 | +0.90(+2.79%) |
Feb 19, 2002 | 32.72 | 32.87 | 32.44 | 32.44 | 135,277 | -0.29(-0.88%) |
Feb 18, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 15, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 14, 2002 | 32.90 | 32.92 | 32.58 | 32.72 | 111,276 | -0.20(-0.61%) |
Feb 13, 2002 | 32.34 | 32.96 | 32.34 | 32.93 | 83,431 | +0.66(+2.06%) |
Feb 12, 2002 | 32.39 | 32.53 | 32.14 | 32.26 | 28,884 | -0.13(-0.39%) |
Feb 11, 2002 | 32.24 | 32.61 | 32.00 | 32.39 | 52,677 | +0.14(+0.45%) |
Feb 08, 2002 | 31.39 | 32.24 | 31.26 | 32.24 | 96,003 | +0.86(+2.73%) |
Feb 07, 2002 | 31.33 | 31.73 | 31.20 | 31.39 | 2,420,864 | -0.13(-0.40%) |
Feb 06, 2002 | 31.19 | 31.67 | 31.04 | 31.51 | 175,382 | +0.32(+1.02%) |
Feb 05, 2002 | 31.12 | 31.25 | 30.51 | 31.19 | 94,964 | +0.08(+0.25%) |
Feb 04, 2002 | 31.91 | 31.91 | 30.65 | 31.12 | 92,574 | -0.79(-2.47%) |
Feb 01, 2002 | 32.44 | 32.44 | 31.81 | 31.91 | 78,444 | -0.67(-2.07%) |
Jan 31, 2002 | 31.79 | 32.68 | 31.09 | 32.58 | 79,587 | +0.77(+2.42%) |
Jan 30, 2002 | 31.74 | 32.09 | 31.67 | 31.81 | 68,781 | +0.06(+0.18%) |
Jan 29, 2002 | 32.05 | 32.24 | 31.52 | 31.75 | 118,445 | -0.20(-0.63%) |
Jan 28, 2002 | 32.53 | 32.68 | 31.28 | 31.95 | 115,432 | -0.42(-1.31%) |
Jan 25, 2002 | 32.48 | 32.53 | 31.95 | 32.38 | 73,561 | +0.04(+0.12%) |
Jan 24, 2002 | 33.39 | 33.39 | 32.04 | 32.34 | 86,444 | -0.95(-2.86%) |
Jan 23, 2002 | 33.16 | 33.45 | 32.97 | 33.29 | 194,188 | +0.14(+0.44%) |
Jan 22, 2002 | 32.53 | 33.40 | 32.53 | 33.15 | 214,656 | +0.62(+1.89%) |
Jan 21, 2002 | 32.54 | 33.40 | 32.46 | 32.53 | 483,341 | +0.00(+0.00%) |
Jan 18, 2002 | 32.54 | 33.40 | 32.46 | 32.53 | 482,510 | +0.00(+0.00%) |
Jan 17, 2002 | 31.28 | 32.92 | 31.28 | 32.53 | 266,710 | +1.25(+4.00%) |
Jan 16, 2002 | 31.37 | 31.43 | 31.04 | 31.28 | 56,625 | -0.08(-0.25%) |
Jan 15, 2002 | 31.38 | 31.42 | 31.15 | 31.36 | 74,288 | +0.17(+0.56%) |
Jan 14, 2002 | 31.06 | 31.57 | 30.99 | 31.18 | 76,158 | +0.37(+1.19%) |
Jan 11, 2002 | 30.90 | 31.03 | 30.48 | 30.82 | 107,328 | +0.04(+0.13%) |