Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 36.08 | 36.60 | 36.00 | 36.55 | 699,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.08 | 36.60 | 36.00 | 36.55 | 699,600 | +0.50(+1.40%) |
Mar 27, 2002 | 35.80 | 36.31 | 35.75 | 36.05 | 690,800 | +0.32(+0.90%) |
Mar 26, 2002 | 35.33 | 35.95 | 35.30 | 35.73 | 760,000 | +0.30(+0.85%) |
Mar 25, 2002 | 36.08 | 36.09 | 35.04 | 35.42 | 956,400 | -0.62(-1.73%) |
Mar 22, 2002 | 36.05 | 36.31 | 35.81 | 36.05 | 843,500 | -0.10(-0.28%) |
Mar 21, 2002 | 35.48 | 36.20 | 35.30 | 36.15 | 922,400 | +0.77(+2.19%) |
Mar 20, 2002 | 35.94 | 35.95 | 35.13 | 35.38 | 1,238,700 | -0.79(-2.18%) |
Mar 19, 2002 | 36.48 | 36.55 | 36.02 | 36.16 | 1,054,900 | -0.21(-0.58%) |
Mar 18, 2002 | 37.05 | 37.15 | 36.23 | 36.38 | 1,293,700 | -0.59(-1.60%) |
Mar 15, 2002 | 37.00 | 37.14 | 36.41 | 36.97 | 1,010,000 | -0.29(-0.78%) |
Mar 14, 2002 | 36.70 | 37.44 | 36.70 | 37.26 | 1,229,500 | +0.58(+1.58%) |
Mar 13, 2002 | 36.58 | 36.80 | 36.50 | 36.67 | 757,300 | +0.09(+0.26%) |
Mar 12, 2002 | 36.35 | 36.62 | 36.22 | 36.58 | 988,600 | +0.03(+0.08%) |
Mar 11, 2002 | 36.55 | 36.70 | 36.25 | 36.55 | 729,000 | -0.19(-0.52%) |
Mar 08, 2002 | 37.00 | 37.00 | 36.45 | 36.74 | 1,142,700 | -0.25(-0.69%) |
Mar 07, 2002 | 37.48 | 37.52 | 36.15 | 36.99 | 1,524,100 | -0.30(-0.80%) |
Mar 06, 2002 | 37.25 | 37.48 | 36.84 | 37.30 | 714,200 | +0.08(+0.20%) |
Mar 05, 2002 | 37.32 | 37.55 | 37.10 | 37.22 | 985,800 | -0.20(-0.53%) |
Mar 04, 2002 | 37.12 | 37.87 | 37.09 | 37.42 | 1,138,900 | +0.02(+0.05%) |
Mar 01, 2002 | 37.58 | 37.65 | 37.07 | 37.40 | 1,020,900 | -0.17(-0.45%) |
Feb 28, 2002 | 37.55 | 38.00 | 37.30 | 37.57 | 868,000 | -0.09(-0.24%) |
Feb 27, 2002 | 37.13 | 38.31 | 37.10 | 37.66 | 866,100 | +0.44(+1.20%) |
Feb 26, 2002 | 36.73 | 37.23 | 36.65 | 37.22 | 90,000 | +0.42(+1.13%) |
Feb 25, 2002 | 35.85 | 36.84 | 35.85 | 36.80 | 851,200 | +0.82(+2.29%) |
Feb 22, 2002 | 35.78 | 36.12 | 35.63 | 35.98 | 797,800 | -0.09(-0.26%) |
Feb 21, 2002 | 36.00 | 36.44 | 35.61 | 36.07 | 838,200 | -0.38(-1.03%) |
Feb 20, 2002 | 36.15 | 36.50 | 35.58 | 36.45 | 515,500 | +0.30(+0.84%) |
Feb 19, 2002 | 36.55 | 36.88 | 36.03 | 36.14 | 985,000 | -0.88(-2.36%) |
Feb 18, 2002 | 37.49 | 37.55 | 36.92 | 37.02 | 891,700 | +0.00(+0.00%) |
Feb 15, 2002 | 37.49 | 37.55 | 36.92 | 37.02 | 889,700 | -0.48(-1.28%) |
Feb 14, 2002 | 37.15 | 38.06 | 36.90 | 37.49 | 1,449,700 | +0.33(+0.89%) |
Feb 13, 2002 | 36.00 | 37.25 | 36.00 | 37.16 | 997,200 | +1.24(+3.47%) |
Feb 12, 2002 | 35.82 | 36.10 | 35.70 | 35.92 | 975,000 | +0.11(+0.31%) |
Feb 11, 2002 | 34.67 | 35.99 | 34.67 | 35.81 | 1,156,800 | +0.83(+2.36%) |
Feb 08, 2002 | 34.36 | 35.40 | 34.36 | 34.98 | 1,242,600 | +0.62(+1.82%) |
Feb 07, 2002 | 32.75 | 34.56 | 32.40 | 34.36 | 2,159,900 | +1.14(+3.45%) |
Feb 06, 2002 | 33.15 | 33.48 | 32.80 | 33.22 | 865,300 | -0.01(-0.03%) |
Feb 05, 2002 | 33.40 | 34.00 | 33.10 | 33.23 | 665,800 | -0.35(-1.04%) |
Feb 04, 2002 | 33.96 | 33.98 | 33.15 | 33.58 | 596,500 | -0.48(-1.42%) |
Feb 01, 2002 | 33.55 | 34.12 | 33.51 | 34.06 | 646,100 | +0.64(+1.90%) |
Jan 31, 2002 | 33.23 | 33.48 | 32.85 | 33.42 | 1,231,000 | +0.32(+0.98%) |
Jan 30, 2002 | 33.02 | 33.25 | 31.90 | 33.10 | 1,617,100 | -0.02(-0.08%) |
Jan 29, 2002 | 34.20 | 34.50 | 33.10 | 33.12 | 949,100 | -1.10(-3.21%) |
Jan 28, 2002 | 34.70 | 34.98 | 34.17 | 34.23 | 797,700 | -0.75(-2.14%) |
Jan 25, 2002 | 33.73 | 35.05 | 33.70 | 34.98 | 1,176,000 | +1.48(+4.42%) |
Jan 24, 2002 | 32.65 | 33.56 | 32.61 | 33.49 | 844,500 | +0.89(+2.75%) |
Jan 23, 2002 | 33.52 | 33.55 | 32.60 | 32.60 | 913,700 | -0.80(-2.40%) |
Jan 22, 2002 | 33.50 | 33.67 | 33.40 | 33.40 | 1,044,700 | +0.05(+0.15%) |
Jan 21, 2002 | 33.30 | 33.59 | 33.16 | 33.35 | 763,300 | +0.00(+0.00%) |
Jan 18, 2002 | 33.30 | 33.59 | 33.16 | 33.35 | 760,300 | +0.04(+0.11%) |
Jan 17, 2002 | 33.15 | 33.42 | 33.03 | 33.31 | 859,400 | +0.28(+0.86%) |
Jan 16, 2002 | 33.70 | 33.88 | 32.90 | 33.03 | 1,369,300 | -0.72(-2.13%) |
Jan 15, 2002 | 33.00 | 33.98 | 33.00 | 33.75 | 1,217,200 | +0.80(+2.44%) |
Jan 14, 2002 | 33.34 | 33.35 | 32.86 | 32.95 | 737,100 | -0.39(-1.17%) |
Jan 11, 2002 | 33.55 | 33.67 | 33.25 | 33.34 | 1,099,700 | -0.16(-0.49%) |