Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 36.47 | 36.57 | 36.39 | 36.48 | 2,099,155 | +0.00(+0.00%) |
Mar 28, 2002 | 36.47 | 36.57 | 36.39 | 36.48 | 2,098,655 | +0.16(+0.45%) |
Mar 27, 2002 | 36.15 | 36.38 | 36.05 | 36.32 | 1,885,673 | +0.19(+0.51%) |
Mar 26, 2002 | 36.27 | 36.45 | 36.04 | 36.14 | 2,903,086 | -0.25(-0.69%) |
Mar 25, 2002 | 36.35 | 36.60 | 36.32 | 36.39 | 3,552,364 | -0.04(-0.10%) |
Mar 22, 2002 | 36.06 | 36.51 | 35.94 | 36.42 | 2,537,117 | +0.27(+0.75%) |
Mar 21, 2002 | 36.28 | 36.33 | 35.89 | 36.15 | 2,821,926 | -0.13(-0.35%) |
Mar 20, 2002 | 36.30 | 36.40 | 36.13 | 36.28 | 2,807,761 | +0.01(+0.02%) |
Mar 19, 2002 | 36.47 | 36.48 | 36.14 | 36.27 | 1,948,667 | -0.08(-0.21%) |
Mar 18, 2002 | 36.32 | 36.42 | 36.19 | 36.35 | 2,134,152 | +0.15(+0.41%) |
Mar 15, 2002 | 36.24 | 36.27 | 35.91 | 36.20 | 3,023,576 | +0.25(+0.68%) |
Mar 14, 2002 | 35.97 | 36.06 | 35.88 | 35.96 | 1,571,199 | -0.01(-0.02%) |
Mar 13, 2002 | 36.00 | 36.01 | 35.76 | 35.96 | 2,195,646 | -0.09(-0.25%) |
Mar 12, 2002 | 36.05 | 36.21 | 35.94 | 36.05 | 2,495,621 | +0.00(+0.00%) |
Mar 11, 2002 | 36.60 | 36.60 | 36.04 | 36.05 | 1,979,998 | -0.55(-1.51%) |
Mar 08, 2002 | 36.12 | 36.75 | 36.11 | 36.60 | 4,940,413 | +0.60(+1.67%) |
Mar 07, 2002 | 36.00 | 36.11 | 35.88 | 36.00 | 5,988,658 | +0.37(+1.04%) |
Mar 06, 2002 | 35.70 | 35.95 | 35.63 | 35.63 | 2,839,425 | +0.07(+0.20%) |
Mar 05, 2002 | 35.85 | 35.91 | 35.56 | 35.56 | 3,999,993 | -0.44(-1.22%) |
Mar 04, 2002 | 35.67 | 36.00 | 35.40 | 36.00 | 4,682,102 | +0.59(+1.68%) |
Mar 01, 2002 | 35.40 | 35.41 | 35.26 | 35.40 | 3,234,391 | +0.04(+0.10%) |
Feb 28, 2002 | 35.43 | 35.52 | 35.15 | 35.37 | 2,966,748 | -0.16(-0.44%) |
Feb 27, 2002 | 35.07 | 35.52 | 34.95 | 35.52 | 6,620,271 | +0.53(+1.53%) |
Feb 26, 2002 | 34.46 | 35.06 | 34.30 | 34.99 | 7,410,703 | +0.73(+2.12%) |
Feb 25, 2002 | 34.05 | 34.35 | 34.02 | 34.26 | 2,895,254 | +0.18(+0.53%) |
Feb 22, 2002 | 33.93 | 34.20 | 33.80 | 34.08 | 1,838,177 | +0.00(+0.00%) |
Feb 21, 2002 | 34.14 | 34.20 | 34.05 | 34.08 | 1,611,529 | -0.02(-0.07%) |
Feb 20, 2002 | 33.97 | 34.20 | 33.97 | 34.11 | 2,041,493 | +0.07(+0.21%) |
Feb 19, 2002 | 34.05 | 34.06 | 33.91 | 34.03 | 1,750,184 | -0.17(-0.49%) |
Feb 18, 2002 | 34.17 | 34.26 | 34.00 | 34.20 | 2,613,278 | +0.00(+0.00%) |
Feb 15, 2002 | 34.17 | 34.26 | 34.00 | 34.20 | 2,613,278 | +0.03(+0.09%) |
Feb 14, 2002 | 33.99 | 34.17 | 33.79 | 34.17 | 2,057,658 | +0.16(+0.48%) |
Feb 13, 2002 | 33.96 | 34.17 | 33.93 | 34.01 | 1,854,342 | -0.01(-0.04%) |
Feb 12, 2002 | 34.07 | 34.10 | 33.92 | 34.02 | 1,960,166 | -0.05(-0.14%) |
Feb 11, 2002 | 33.81 | 34.12 | 33.78 | 34.07 | 2,299,471 | +0.26(+0.76%) |
Feb 08, 2002 | 33.39 | 33.81 | 33.34 | 33.81 | 1,780,848 | +0.43(+1.29%) |
Feb 07, 2002 | 33.48 | 33.59 | 33.32 | 33.38 | 1,772,849 | -0.32(-0.94%) |
Feb 06, 2002 | 34.14 | 34.14 | 33.66 | 33.70 | 1,313,555 | -0.44(-1.30%) |
Feb 05, 2002 | 33.72 | 34.17 | 33.72 | 34.14 | 2,337,968 | +0.20(+0.60%) |
Feb 04, 2002 | 33.80 | 34.08 | 33.64 | 33.94 | 1,729,853 | -0.14(-0.40%) |
Feb 01, 2002 | 34.49 | 34.49 | 33.90 | 34.08 | 2,574,947 | -0.41(-1.20%) |
Jan 31, 2002 | 34.05 | 34.50 | 33.85 | 34.49 | 2,603,612 | +0.33(+0.97%) |
Jan 30, 2002 | 33.90 | 34.35 | 33.60 | 34.16 | 2,712,602 | +0.32(+0.94%) |
Jan 29, 2002 | 33.99 | 34.08 | 33.00 | 33.84 | 4,412,291 | -0.42(-1.23%) |
Jan 28, 2002 | 34.22 | 34.38 | 33.99 | 34.26 | 1,601,697 | +0.04(+0.12%) |
Jan 25, 2002 | 33.97 | 34.23 | 33.64 | 34.22 | 1,972,165 | +0.26(+0.76%) |
Jan 24, 2002 | 34.06 | 34.18 | 33.88 | 33.96 | 1,822,845 | -0.10(-0.30%) |
Jan 23, 2002 | 33.62 | 34.08 | 33.57 | 34.06 | 2,529,451 | +0.43(+1.27%) |
Jan 22, 2002 | 33.87 | 34.02 | 33.56 | 33.64 | 1,514,204 | -0.28(-0.81%) |
Jan 21, 2002 | 33.73 | 34.09 | 33.70 | 33.91 | 1,942,001 | +0.00(+0.00%) |
Jan 18, 2002 | 33.73 | 34.09 | 33.70 | 33.91 | 1,942,001 | +0.02(+0.07%) |
Jan 17, 2002 | 33.72 | 33.90 | 33.62 | 33.89 | 1,586,198 | +0.29(+0.86%) |
Jan 16, 2002 | 33.60 | 33.84 | 33.45 | 33.60 | 1,872,507 | +0.00(+0.00%) |
Jan 15, 2002 | 33.63 | 33.86 | 33.35 | 33.60 | 1,933,502 | -0.02(-0.05%) |
Jan 14, 2002 | 33.85 | 33.86 | 33.49 | 33.62 | 1,747,851 | -0.29(-0.87%) |
Jan 11, 2002 | 33.90 | 33.99 | 33.60 | 33.91 | 2,904,753 | -0.20(-0.58%) |