Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.13 | 30.27 | 28.99 | 29.77 | 5,787,267 | +0.00(+0.00%) |
Mar 28, 2002 | 29.13 | 30.27 | 28.99 | 29.77 | 5,786,246 | +0.94(+3.26%) |
Mar 27, 2002 | 28.87 | 28.99 | 28.08 | 28.83 | 8,365,785 | -0.17(-0.57%) |
Mar 26, 2002 | 28.52 | 29.18 | 28.20 | 29.00 | 3,313,107 | +0.23(+0.80%) |
Mar 25, 2002 | 29.16 | 29.36 | 28.63 | 28.77 | 2,257,479 | -0.37(-1.28%) |
Mar 22, 2002 | 29.77 | 30.07 | 28.94 | 29.14 | 3,319,029 | -0.62(-2.07%) |
Mar 21, 2002 | 28.80 | 30.13 | 28.74 | 29.76 | 4,924,834 | +1.07(+3.74%) |
Mar 20, 2002 | 29.72 | 29.97 | 28.66 | 28.68 | 3,805,693 | -1.21(-4.06%) |
Mar 19, 2002 | 30.15 | 30.32 | 29.58 | 29.90 | 2,714,530 | -0.10(-0.33%) |
Mar 18, 2002 | 29.62 | 30.29 | 29.49 | 30.00 | 3,790,989 | +0.62(+2.12%) |
Mar 15, 2002 | 29.10 | 29.58 | 28.77 | 29.37 | 3,716,651 | +0.22(+0.74%) |
Mar 14, 2002 | 29.63 | 29.83 | 29.06 | 29.16 | 3,314,945 | -0.47(-1.60%) |
Mar 13, 2002 | 29.09 | 29.83 | 28.89 | 29.63 | 4,469,213 | +0.28(+0.97%) |
Mar 12, 2002 | 29.38 | 30.09 | 29.03 | 29.35 | 4,725,512 | -0.86(-2.84%) |
Mar 11, 2002 | 28.91 | 30.65 | 28.89 | 30.21 | 8,390,292 | +1.05(+3.59%) |
Mar 08, 2002 | 29.19 | 29.36 | 28.62 | 29.16 | 5,517,284 | +0.63(+2.20%) |
Mar 07, 2002 | 29.02 | 29.33 | 28.04 | 28.53 | 4,646,682 | -0.24(-0.85%) |
Mar 06, 2002 | 28.34 | 28.87 | 27.76 | 28.78 | 3,822,235 | +0.34(+1.19%) |
Mar 05, 2002 | 28.15 | 29.11 | 28.05 | 28.44 | 3,842,248 | +0.15(+0.54%) |
Mar 04, 2002 | 27.42 | 28.77 | 27.13 | 28.29 | 5,788,901 | +0.84(+3.05%) |
Mar 01, 2002 | 26.40 | 27.65 | 26.37 | 27.45 | 4,716,935 | +1.10(+4.16%) |
Feb 28, 2002 | 26.03 | 26.67 | 25.67 | 26.35 | 6,520,427 | +0.40(+1.53%) |
Feb 27, 2002 | 25.91 | 26.29 | 25.46 | 25.96 | 9,625,432 | +0.49(+1.94%) |
Feb 26, 2002 | 26.91 | 26.93 | 24.97 | 25.46 | 11,536,753 | -0.97(-3.67%) |
Feb 25, 2002 | 25.83 | 26.74 | 25.83 | 26.43 | 3,620,871 | +0.63(+2.45%) |
Feb 22, 2002 | 25.56 | 26.31 | 25.56 | 25.80 | 7,484,563 | -0.28(-1.09%) |
Feb 21, 2002 | 26.62 | 26.93 | 25.95 | 26.08 | 4,147,970 | -0.66(-2.45%) |
Feb 20, 2002 | 25.54 | 26.77 | 25.54 | 26.74 | 5,972,497 | +1.26(+4.96%) |
Feb 19, 2002 | 26.59 | 26.88 | 25.35 | 25.48 | 5,486,243 | -1.29(-4.81%) |
Feb 18, 2002 | 27.62 | 27.65 | 26.59 | 26.76 | 3,371,923 | +0.00(+0.00%) |
Feb 15, 2002 | 27.62 | 27.65 | 26.59 | 26.76 | 3,365,184 | -1.01(-3.63%) |
Feb 14, 2002 | 26.77 | 27.86 | 26.55 | 27.77 | 6,224,508 | +1.09(+4.07%) |
Feb 13, 2002 | 26.69 | 27.20 | 26.15 | 26.69 | 5,820,964 | +0.21(+0.80%) |
Feb 12, 2002 | 26.10 | 26.96 | 25.87 | 26.48 | 3,779,144 | +0.14(+0.52%) |
Feb 11, 2002 | 26.49 | 26.77 | 26.07 | 26.34 | 2,561,567 | -0.17(-0.63%) |
Feb 08, 2002 | 26.08 | 26.52 | 25.39 | 26.51 | 5,395,363 | +0.58(+2.23%) |
Feb 07, 2002 | 26.15 | 26.56 | 25.76 | 25.93 | 4,664,041 | -0.22(-0.82%) |
Feb 06, 2002 | 26.05 | 26.75 | 25.47 | 26.14 | 6,758,551 | +0.45(+1.73%) |
Feb 05, 2002 | 25.08 | 25.95 | 24.92 | 25.70 | 8,352,919 | +0.64(+2.54%) |
Feb 04, 2002 | 25.80 | 26.15 | 24.73 | 25.06 | 6,994,020 | -0.75(-2.90%) |
Feb 01, 2002 | 25.93 | 26.67 | 25.76 | 25.81 | 9,338,294 | -0.18(-0.68%) |
Jan 31, 2002 | 28.67 | 28.74 | 25.95 | 25.99 | 25,692,664 | -1.88(-6.73%) |
Jan 30, 2002 | 28.08 | 28.34 | 27.15 | 27.86 | 8,212,618 | -0.02(-0.09%) |
Jan 29, 2002 | 28.36 | 28.74 | 27.48 | 27.89 | 5,347,779 | -0.34(-1.21%) |
Jan 28, 2002 | 27.47 | 28.45 | 27.37 | 28.23 | 5,947,378 | +0.84(+3.08%) |
Jan 25, 2002 | 28.20 | 28.20 | 27.18 | 27.39 | 7,338,544 | -0.97(-3.42%) |
Jan 24, 2002 | 27.57 | 28.72 | 27.52 | 28.36 | 8,706,633 | +1.42(+5.29%) |
Jan 23, 2002 | 26.82 | 27.09 | 26.27 | 26.93 | 7,293,615 | +0.16(+0.60%) |
Jan 22, 2002 | 26.66 | 27.37 | 26.43 | 26.77 | 6,640,714 | +0.43(+1.62%) |
Jan 21, 2002 | 26.86 | 27.02 | 26.29 | 26.34 | 4,215,159 | +0.00(+0.00%) |
Jan 18, 2002 | 26.86 | 27.02 | 26.29 | 26.34 | 4,180,033 | -0.65(-2.39%) |
Jan 17, 2002 | 26.69 | 27.17 | 26.56 | 26.99 | 5,751,936 | +0.78(+2.97%) |
Jan 16, 2002 | 26.66 | 27.20 | 26.19 | 26.21 | 6,970,738 | -0.50(-1.87%) |
Jan 15, 2002 | 25.94 | 26.86 | 25.85 | 26.71 | 6,595,785 | +1.11(+4.32%) |
Jan 14, 2002 | 26.66 | 26.96 | 25.59 | 25.60 | 7,118,596 | -1.08(-4.05%) |
Jan 11, 2002 | 28.18 | 28.18 | 26.02 | 26.69 | 12,402,046 | -1.51(-5.37%) |