Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.42 | 30.30 | 29.28 | 29.43 | 4,400,566 | +0.00(+0.00%) |
Mar 28, 2002 | 29.42 | 30.30 | 29.28 | 29.43 | 4,398,616 | +0.08(+0.27%) |
Mar 27, 2002 | 28.45 | 29.43 | 28.10 | 29.35 | 4,800,273 | +0.88(+3.09%) |
Mar 26, 2002 | 27.52 | 28.75 | 27.51 | 28.47 | 4,592,563 | +0.93(+3.39%) |
Mar 25, 2002 | 27.87 | 28.14 | 27.25 | 27.53 | 3,686,942 | -0.37(-1.34%) |
Mar 22, 2002 | 28.11 | 28.28 | 27.67 | 27.91 | 2,078,937 | -0.26(-0.93%) |
Mar 21, 2002 | 28.07 | 28.22 | 27.46 | 28.17 | 2,816,073 | +0.12(+0.44%) |
Mar 20, 2002 | 28.31 | 28.62 | 27.90 | 28.05 | 3,270,833 | -0.36(-1.26%) |
Mar 19, 2002 | 28.51 | 28.74 | 28.07 | 28.41 | 2,561,797 | +0.03(+0.12%) |
Mar 18, 2002 | 29.09 | 29.21 | 28.17 | 28.37 | 2,232,282 | -0.48(-1.66%) |
Mar 15, 2002 | 28.56 | 29.16 | 28.07 | 28.85 | 3,306,732 | +0.63(+2.22%) |
Mar 14, 2002 | 27.84 | 28.33 | 27.80 | 28.22 | 1,778,783 | +0.26(+0.94%) |
Mar 13, 2002 | 28.07 | 28.08 | 27.66 | 27.96 | 2,782,582 | -0.20(-0.71%) |
Mar 12, 2002 | 27.80 | 28.21 | 27.49 | 28.16 | 3,193,988 | +0.24(+0.87%) |
Mar 11, 2002 | 28.25 | 28.38 | 27.79 | 27.92 | 4,151,336 | -0.59(-2.08%) |
Mar 08, 2002 | 28.08 | 28.62 | 28.08 | 28.51 | 4,637,637 | +0.96(+3.48%) |
Mar 07, 2002 | 28.07 | 28.55 | 27.39 | 27.55 | 5,993,087 | -0.38(-1.37%) |
Mar 06, 2002 | 27.88 | 28.01 | 27.12 | 27.94 | 6,477,324 | +0.05(+0.19%) |
Mar 05, 2002 | 28.34 | 28.82 | 27.11 | 27.88 | 12,353,309 | -1.94(-6.52%) |
Mar 04, 2002 | 29.91 | 30.03 | 28.86 | 29.83 | 4,182,762 | +0.05(+0.18%) |
Mar 01, 2002 | 29.47 | 29.86 | 28.99 | 29.77 | 2,529,109 | +0.65(+2.25%) |
Feb 28, 2002 | 29.78 | 30.21 | 28.99 | 29.12 | 3,820,789 | -0.55(-1.85%) |
Feb 27, 2002 | 29.76 | 30.25 | 29.56 | 29.67 | 3,694,741 | +0.02(+0.06%) |
Feb 26, 2002 | 29.80 | 30.39 | 29.19 | 29.65 | 3,657,924 | +0.17(+0.59%) |
Feb 25, 2002 | 28.79 | 29.65 | 28.78 | 29.48 | 2,565,811 | +0.85(+2.95%) |
Feb 22, 2002 | 29.20 | 29.21 | 28.00 | 28.63 | 3,619,043 | -0.36(-1.23%) |
Feb 21, 2002 | 29.73 | 30.15 | 28.99 | 28.99 | 2,185,258 | -0.69(-2.32%) |
Feb 20, 2002 | 29.36 | 29.95 | 29.17 | 29.68 | 2,848,072 | +0.47(+1.61%) |
Feb 19, 2002 | 30.02 | 30.42 | 29.09 | 29.21 | 2,748,404 | -0.77(-2.56%) |
Feb 18, 2002 | 30.87 | 30.95 | 29.86 | 29.98 | 2,895,211 | +0.00(+0.00%) |
Feb 15, 2002 | 30.87 | 30.95 | 29.86 | 29.98 | 2,894,753 | -0.62(-2.02%) |
Feb 14, 2002 | 30.79 | 31.85 | 30.54 | 30.59 | 5,192,640 | -0.11(-0.37%) |
Feb 13, 2002 | 29.44 | 30.74 | 29.35 | 30.71 | 2,988,572 | +1.20(+4.08%) |
Feb 12, 2002 | 29.73 | 29.85 | 29.47 | 29.50 | 2,147,868 | -0.34(-1.14%) |
Feb 11, 2002 | 29.35 | 30.06 | 29.31 | 29.84 | 3,969,317 | +0.44(+1.51%) |
Feb 08, 2002 | 28.66 | 29.64 | 28.65 | 29.40 | 3,121,043 | +0.58(+2.00%) |
Feb 07, 2002 | 29.03 | 29.95 | 28.69 | 28.82 | 3,278,862 | -0.24(-0.84%) |
Feb 06, 2002 | 29.16 | 29.30 | 28.56 | 29.07 | 2,982,034 | +0.10(+0.33%) |
Feb 05, 2002 | 28.98 | 29.42 | 28.65 | 28.97 | 4,888,358 | +0.03(+0.12%) |
Feb 04, 2002 | 29.56 | 29.77 | 28.84 | 28.94 | 3,434,386 | -0.45(-1.54%) |
Feb 01, 2002 | 29.87 | 30.05 | 29.09 | 29.39 | 4,086,305 | -0.76(-2.52%) |
Jan 31, 2002 | 29.24 | 30.27 | 29.18 | 30.15 | 4,171,637 | +0.78(+2.67%) |
Jan 30, 2002 | 28.61 | 29.64 | 28.23 | 29.37 | 2,819,743 | +0.92(+3.22%) |
Jan 29, 2002 | 29.18 | 29.49 | 28.07 | 28.45 | 2,722,483 | -0.62(-2.13%) |
Jan 28, 2002 | 28.69 | 29.09 | 28.38 | 29.07 | 2,306,374 | +0.82(+2.90%) |
Jan 25, 2002 | 27.94 | 28.69 | 27.75 | 28.25 | 2,576,478 | +0.28(+1.00%) |
Jan 24, 2002 | 28.12 | 28.42 | 27.60 | 27.97 | 7,426,299 | -0.15(-0.53%) |
Jan 23, 2002 | 27.07 | 28.22 | 27.05 | 28.12 | 3,588,305 | +1.18(+4.37%) |
Jan 22, 2002 | 27.89 | 28.12 | 26.67 | 26.94 | 3,273,127 | -0.80(-2.89%) |
Jan 21, 2002 | 27.99 | 28.48 | 27.60 | 27.74 | 2,686,010 | +0.00(+0.00%) |
Jan 18, 2002 | 27.99 | 28.48 | 27.60 | 27.74 | 2,653,093 | -0.55(-1.94%) |
Jan 17, 2002 | 27.79 | 28.32 | 27.73 | 28.29 | 4,840,186 | +0.71(+2.56%) |
Jan 16, 2002 | 28.19 | 28.28 | 27.59 | 27.59 | 4,309,499 | -0.86(-3.03%) |
Jan 15, 2002 | 28.45 | 28.60 | 28.08 | 28.45 | 5,018,306 | -0.02(-0.06%) |
Jan 14, 2002 | 28.88 | 28.94 | 28.34 | 28.47 | 2,321,858 | -0.43(-1.48%) |
Jan 11, 2002 | 29.27 | 29.57 | 28.38 | 28.89 | 2,034,206 | -0.31(-1.04%) |