Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.44 | 34.58 | 33.92 | 34.15 | 582,600 | +0.00(+0.00%) |
Mar 28, 2002 | 34.44 | 34.58 | 33.92 | 34.15 | 582,600 | -0.16(-0.47%) |
Mar 27, 2002 | 33.66 | 34.47 | 33.65 | 34.31 | 852,700 | +0.66(+1.95%) |
Mar 26, 2002 | 34.20 | 34.20 | 33.30 | 33.66 | 2,089,700 | -0.98(-2.82%) |
Mar 25, 2002 | 34.90 | 34.90 | 34.51 | 34.63 | 339,600 | -0.29(-0.83%) |
Mar 22, 2002 | 34.94 | 35.33 | 34.75 | 34.92 | 608,000 | -0.02(-0.04%) |
Mar 21, 2002 | 34.16 | 35.15 | 34.16 | 34.94 | 656,400 | +0.79(+2.30%) |
Mar 20, 2002 | 34.62 | 34.73 | 34.00 | 34.15 | 784,900 | -0.66(-1.91%) |
Mar 19, 2002 | 34.78 | 34.96 | 34.58 | 34.81 | 641,400 | +0.04(+0.12%) |
Mar 18, 2002 | 35.02 | 35.24 | 34.65 | 34.77 | 871,300 | -0.25(-0.71%) |
Mar 15, 2002 | 34.98 | 35.46 | 34.88 | 35.02 | 1,084,800 | +0.18(+0.52%) |
Mar 14, 2002 | 34.57 | 34.91 | 34.25 | 34.84 | 1,192,400 | +0.27(+0.78%) |
Mar 13, 2002 | 34.23 | 34.62 | 34.09 | 34.58 | 1,273,200 | +0.48(+1.39%) |
Mar 12, 2002 | 33.10 | 34.15 | 32.99 | 34.10 | 988,900 | +0.90(+2.71%) |
Mar 11, 2002 | 33.17 | 33.35 | 32.87 | 33.20 | 921,600 | +0.03(+0.08%) |
Mar 08, 2002 | 34.05 | 34.12 | 33.08 | 33.17 | 888,400 | -0.76(-2.24%) |
Mar 07, 2002 | 33.13 | 34.05 | 33.12 | 33.94 | 1,333,400 | +0.80(+2.43%) |
Mar 06, 2002 | 32.52 | 33.60 | 32.52 | 33.13 | 981,900 | +0.24(+0.73%) |
Mar 05, 2002 | 33.38 | 33.41 | 32.30 | 32.89 | 1,132,600 | -0.55(-1.66%) |
Mar 04, 2002 | 33.88 | 34.08 | 32.90 | 33.45 | 1,560,800 | -0.55(-1.63%) |
Mar 01, 2002 | 33.85 | 34.42 | 33.50 | 34.00 | 864,400 | +0.15(+0.44%) |
Feb 28, 2002 | 33.48 | 33.95 | 33.44 | 33.85 | 1,861,100 | +0.50(+1.50%) |
Feb 27, 2002 | 33.20 | 33.81 | 33.08 | 33.35 | 1,818,100 | +0.42(+1.28%) |
Feb 26, 2002 | 32.42 | 33.17 | 32.10 | 32.93 | 1,130,100 | +0.60(+1.86%) |
Feb 25, 2002 | 32.20 | 32.46 | 31.66 | 32.33 | 502,400 | +0.10(+0.33%) |
Feb 22, 2002 | 32.23 | 32.27 | 31.50 | 32.23 | 653,500 | -0.02(-0.08%) |
Feb 21, 2002 | 32.06 | 32.41 | 32.00 | 32.25 | 448,800 | +0.31(+0.97%) |
Feb 20, 2002 | 31.63 | 32.05 | 31.40 | 31.94 | 715,200 | +0.19(+0.58%) |
Feb 19, 2002 | 32.04 | 32.10 | 31.70 | 31.75 | 505,600 | -0.29(-0.92%) |
Feb 18, 2002 | 32.15 | 32.45 | 31.75 | 32.05 | 866,600 | +0.00(+0.00%) |
Feb 15, 2002 | 32.15 | 32.45 | 31.75 | 32.05 | 850,900 | -0.01(-0.02%) |
Feb 14, 2002 | 32.19 | 32.25 | 31.66 | 32.05 | 797,500 | -0.09(-0.26%) |
Feb 13, 2002 | 31.98 | 32.49 | 31.95 | 32.14 | 891,600 | +0.14(+0.45%) |
Feb 12, 2002 | 31.64 | 32.16 | 31.62 | 32.00 | 745,400 | +0.26(+0.80%) |
Feb 11, 2002 | 31.50 | 31.95 | 31.50 | 31.74 | 429,200 | +0.24(+0.76%) |
Feb 08, 2002 | 30.68 | 31.50 | 30.68 | 31.50 | 841,300 | +0.68(+2.19%) |
Feb 07, 2002 | 31.32 | 31.57 | 30.81 | 30.82 | 847,800 | -0.37(-1.17%) |
Feb 06, 2002 | 32.09 | 32.11 | 31.05 | 31.19 | 887,700 | -0.92(-2.87%) |
Feb 05, 2002 | 31.62 | 32.58 | 31.61 | 32.11 | 1,060,400 | +0.48(+1.53%) |
Feb 04, 2002 | 31.84 | 32.27 | 31.52 | 31.62 | 680,500 | -0.27(-0.83%) |
Feb 01, 2002 | 32.25 | 32.58 | 31.82 | 31.89 | 1,403,800 | -0.48(-1.47%) |
Jan 31, 2002 | 31.15 | 32.60 | 31.15 | 32.37 | 1,360,000 | +1.17(+3.73%) |
Jan 30, 2002 | 30.68 | 31.20 | 30.65 | 31.20 | 1,075,900 | +0.70(+2.28%) |
Jan 29, 2002 | 31.10 | 31.10 | 30.16 | 30.50 | 1,108,600 | -0.64(-2.07%) |
Jan 28, 2002 | 31.17 | 31.79 | 31.02 | 31.15 | 568,700 | -0.12(-0.38%) |
Jan 25, 2002 | 31.43 | 31.68 | 30.88 | 31.27 | 856,600 | +0.08(+0.26%) |
Jan 24, 2002 | 31.40 | 31.69 | 30.80 | 31.19 | 1,643,900 | +0.78(+2.56%) |
Jan 23, 2002 | 30.45 | 30.52 | 29.55 | 30.41 | 983,500 | +0.48(+1.62%) |
Jan 22, 2002 | 28.52 | 29.93 | 28.51 | 29.93 | 1,850,200 | +1.53(+5.37%) |
Jan 21, 2002 | 28.55 | 29.35 | 28.40 | 28.40 | 1,127,900 | +0.00(+0.00%) |
Jan 18, 2002 | 28.55 | 29.35 | 28.40 | 28.40 | 1,127,900 | -0.18(-0.63%) |
Jan 17, 2002 | 29.25 | 29.32 | 28.31 | 28.58 | 1,718,900 | -0.55(-1.87%) |
Jan 16, 2002 | 29.75 | 29.75 | 29.05 | 29.12 | 1,162,900 | -0.62(-2.10%) |
Jan 15, 2002 | 29.90 | 29.98 | 29.51 | 29.75 | 825,600 | -0.21(-0.70%) |
Jan 14, 2002 | 29.60 | 30.17 | 29.50 | 29.96 | 951,200 | +0.32(+1.08%) |
Jan 11, 2002 | 29.50 | 29.90 | 29.45 | 29.64 | 838,300 | +0.12(+0.41%) |
Jan 10, 2002 | 28.95 | 29.57 | 28.75 | 29.52 | 1,145,200 | +0.34(+1.18%) |