Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +0.00(+0.00%) |
Mar 28, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +1.76(+5.21%) |
Mar 27, 2002 | 32.35 | 33.80 | 32.35 | 33.71 | 200,266 | +1.40(+4.33%) |
Mar 26, 2002 | 33.07 | 33.53 | 31.67 | 32.31 | 572,103 | -0.57(-1.74%) |
Mar 25, 2002 | 33.85 | 34.81 | 32.56 | 32.88 | 236,872 | -1.16(-3.42%) |
Mar 22, 2002 | 33.50 | 34.48 | 32.94 | 34.04 | 223,284 | +0.51(+1.53%) |
Mar 21, 2002 | 32.62 | 33.63 | 32.15 | 33.53 | 175,524 | +1.05(+3.22%) |
Mar 20, 2002 | 33.50 | 33.50 | 32.28 | 32.48 | 176,538 | -1.02(-3.03%) |
Mar 19, 2002 | 33.14 | 33.66 | 32.99 | 33.50 | 205,235 | +0.40(+1.22%) |
Mar 18, 2002 | 32.30 | 33.66 | 32.08 | 33.10 | 547,260 | +0.96(+2.98%) |
Mar 15, 2002 | 30.59 | 32.75 | 30.51 | 32.14 | 252,995 | +1.51(+4.93%) |
Mar 14, 2002 | 30.58 | 31.19 | 29.62 | 30.63 | 390,089 | +0.06(+0.19%) |
Mar 13, 2002 | 31.35 | 31.51 | 30.53 | 30.57 | 475,874 | -1.26(-3.97%) |
Mar 12, 2002 | 31.42 | 32.79 | 30.94 | 31.83 | 852,477 | -0.16(-0.49%) |
Mar 11, 2002 | 33.66 | 33.68 | 31.64 | 31.99 | 421,726 | -1.78(-5.26%) |
Mar 08, 2002 | 32.45 | 34.52 | 32.44 | 33.77 | 719,439 | +1.47(+4.55%) |
Mar 07, 2002 | 30.97 | 32.34 | 30.92 | 32.30 | 829,053 | +1.61(+5.24%) |
Mar 06, 2002 | 28.80 | 31.07 | 28.45 | 30.69 | 785,654 | +1.62(+5.56%) |
Mar 05, 2002 | 28.99 | 29.32 | 28.35 | 29.07 | 389,785 | -0.07(-0.24%) |
Mar 04, 2002 | 30.03 | 30.67 | 29.00 | 29.14 | 765,171 | -0.97(-3.21%) |
Mar 01, 2002 | 24.78 | 30.23 | 24.78 | 30.11 | 1,093,507 | +5.36(+21.63%) |
Feb 28, 2002 | 26.05 | 26.70 | 24.75 | 24.75 | 223,791 | -1.20(-4.64%) |
Feb 27, 2002 | 26.45 | 27.49 | 25.94 | 25.96 | 287,471 | -0.44(-1.68%) |
Feb 26, 2002 | 26.74 | 26.98 | 25.71 | 26.40 | 323,773 | -0.32(-1.18%) |
Feb 25, 2002 | 25.70 | 27.06 | 25.39 | 26.72 | 398,708 | +0.98(+3.79%) |
Feb 22, 2002 | 25.25 | 26.08 | 24.85 | 25.74 | 250,257 | +0.48(+1.91%) |
Feb 21, 2002 | 26.69 | 26.78 | 25.24 | 25.26 | 169,745 | -1.44(-5.39%) |
Feb 20, 2002 | 25.44 | 27.19 | 25.15 | 26.70 | 451,335 | +1.30(+5.13%) |
Feb 19, 2002 | 26.60 | 26.60 | 25.39 | 25.39 | 165,993 | -1.20(-4.52%) |
Feb 18, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 277,939 | +0.00(+0.00%) |
Feb 15, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 276,824 | +0.08(+0.30%) |
Feb 14, 2002 | 28.39 | 28.82 | 26.19 | 26.52 | 1,373,069 | -2.02(-7.08%) |
Feb 13, 2002 | 23.95 | 28.81 | 23.93 | 28.54 | 917,576 | +3.98(+16.22%) |
Feb 12, 2002 | 24.60 | 24.83 | 24.16 | 24.56 | 131,009 | -0.01(-0.04%) |
Feb 11, 2002 | 24.02 | 24.93 | 24.01 | 24.57 | 151,290 | +0.51(+2.13%) |
Feb 08, 2002 | 24.38 | 24.56 | 23.28 | 24.05 | 644,402 | -0.26(-1.06%) |
Feb 07, 2002 | 25.89 | 25.89 | 24.30 | 24.31 | 194,284 | -1.54(-5.95%) |
Feb 06, 2002 | 24.97 | 25.89 | 24.90 | 25.85 | 343,546 | +0.99(+3.97%) |
Feb 05, 2002 | 24.75 | 25.01 | 23.77 | 24.86 | 243,057 | -0.09(-0.36%) |
Feb 04, 2002 | 24.51 | 25.41 | 24.51 | 24.95 | 194,385 | +0.38(+1.57%) |
Feb 01, 2002 | 25.34 | 25.50 | 24.41 | 24.57 | 418,684 | -0.78(-3.07%) |
Jan 31, 2002 | 25.74 | 25.89 | 24.99 | 25.34 | 362,001 | -0.21(-0.81%) |
Jan 30, 2002 | 25.29 | 26.05 | 24.65 | 25.55 | 263,439 | +0.46(+1.85%) |
Jan 29, 2002 | 25.94 | 26.30 | 24.76 | 25.09 | 123,404 | -0.80(-3.09%) |
Jan 28, 2002 | 26.13 | 27.02 | 25.30 | 25.89 | 223,183 | -0.25(-0.94%) |
Jan 25, 2002 | 25.39 | 26.70 | 25.20 | 26.13 | 125,838 | +0.73(+2.87%) |
Jan 24, 2002 | 25.71 | 26.63 | 24.79 | 25.40 | 185,969 | -0.24(-0.92%) |
Jan 23, 2002 | 24.85 | 25.64 | 24.42 | 25.64 | 208,581 | +1.28(+5.26%) |
Jan 22, 2002 | 24.54 | 25.02 | 24.14 | 24.36 | 307,143 | -0.27(-1.08%) |
Jan 21, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 349,021 | +0.00(+0.00%) |
Jan 18, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 348,210 | +0.61(+2.55%) |
Jan 17, 2002 | 24.16 | 24.34 | 23.18 | 24.01 | 619,255 | +0.09(+0.37%) |
Jan 16, 2002 | 25.10 | 25.10 | 23.67 | 23.92 | 437,849 | -2.17(-8.31%) |
Jan 15, 2002 | 27.52 | 27.53 | 25.28 | 26.09 | 550,404 | -1.25(-4.58%) |
Jan 14, 2002 | 27.81 | 27.96 | 27.07 | 27.35 | 259,282 | -0.66(-2.36%) |
Jan 11, 2002 | 28.90 | 29.75 | 27.45 | 28.01 | 650,993 | -0.89(-3.07%) |