Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.87 | 28.87 | 28.23 | 28.53 | 7,244,764 | +0.00(+0.00%) |
Mar 28, 2002 | 28.87 | 28.87 | 28.23 | 28.53 | 7,241,833 | -0.20(-0.70%) |
Mar 27, 2002 | 28.78 | 28.91 | 28.36 | 28.73 | 5,617,882 | -0.03(-0.10%) |
Mar 26, 2002 | 28.50 | 28.84 | 28.04 | 28.76 | 8,800,604 | +0.21(+0.73%) |
Mar 25, 2002 | 29.02 | 29.02 | 28.48 | 28.55 | 6,988,226 | -0.47(-1.60%) |
Mar 22, 2002 | 29.30 | 29.46 | 28.99 | 29.02 | 4,350,125 | -0.35(-1.20%) |
Mar 21, 2002 | 29.78 | 29.85 | 28.99 | 29.37 | 4,501,563 | -0.56(-1.87%) |
Mar 20, 2002 | 30.14 | 30.19 | 29.80 | 29.93 | 4,573,305 | -0.35(-1.16%) |
Mar 19, 2002 | 30.32 | 30.59 | 30.19 | 30.28 | 4,216,970 | +0.04(+0.12%) |
Mar 18, 2002 | 30.41 | 30.45 | 29.86 | 30.24 | 6,324,130 | +0.04(+0.14%) |
Mar 15, 2002 | 29.88 | 30.39 | 29.65 | 30.20 | 6,985,714 | +0.59(+2.01%) |
Mar 14, 2002 | 29.93 | 30.09 | 29.47 | 29.60 | 6,113,651 | -0.43(-1.43%) |
Mar 13, 2002 | 29.63 | 30.49 | 29.41 | 30.03 | 8,516,988 | +0.34(+1.13%) |
Mar 12, 2002 | 29.25 | 29.76 | 28.84 | 29.70 | 7,184,189 | +0.49(+1.67%) |
Mar 11, 2002 | 28.80 | 29.38 | 28.48 | 29.21 | 5,613,974 | +0.62(+2.15%) |
Mar 08, 2002 | 29.04 | 29.48 | 28.52 | 28.59 | 10,040,027 | +0.02(+0.08%) |
Mar 07, 2002 | 28.16 | 29.22 | 27.98 | 28.57 | 14,141,290 | +0.69(+2.47%) |
Mar 06, 2002 | 28.01 | 28.37 | 27.44 | 27.88 | 16,986,102 | -0.09(-0.31%) |
Mar 05, 2002 | 29.70 | 30.45 | 27.43 | 27.97 | 32,024,998 | -1.40(-4.76%) |
Mar 04, 2002 | 29.53 | 29.58 | 28.48 | 29.37 | 16,350,339 | +0.06(+0.22%) |
Mar 01, 2002 | 29.60 | 29.71 | 28.21 | 29.30 | 16,482,517 | -0.26(-0.87%) |
Feb 28, 2002 | 30.37 | 30.92 | 29.55 | 29.56 | 11,314,624 | -0.67(-2.20%) |
Feb 27, 2002 | 31.34 | 31.47 | 30.02 | 30.23 | 7,767,751 | -0.92(-2.94%) |
Feb 26, 2002 | 31.88 | 32.20 | 30.67 | 31.14 | 10,660,995 | -0.67(-2.09%) |
Feb 25, 2002 | 32.41 | 32.63 | 31.70 | 31.81 | 6,042,468 | -0.59(-1.84%) |
Feb 22, 2002 | 32.82 | 32.85 | 31.57 | 32.41 | 5,880,561 | -0.49(-1.48%) |
Feb 21, 2002 | 32.87 | 33.60 | 32.78 | 32.89 | 6,705,029 | +0.04(+0.11%) |
Feb 20, 2002 | 32.46 | 33.02 | 32.46 | 32.86 | 4,207,619 | +0.45(+1.39%) |
Feb 19, 2002 | 32.56 | 32.99 | 32.28 | 32.41 | 7,309,946 | -0.47(-1.44%) |
Feb 18, 2002 | 33.22 | 33.26 | 32.46 | 32.88 | 6,341,856 | +0.00(+0.00%) |
Feb 15, 2002 | 33.22 | 33.26 | 32.46 | 32.88 | 6,340,181 | -0.31(-0.93%) |
Feb 14, 2002 | 32.47 | 33.32 | 32.46 | 33.19 | 5,305,374 | +0.62(+1.91%) |
Feb 13, 2002 | 31.83 | 32.56 | 31.64 | 32.56 | 5,668,408 | +0.72(+2.25%) |
Feb 12, 2002 | 31.96 | 32.22 | 31.42 | 31.85 | 4,892,233 | -0.38(-1.18%) |
Feb 11, 2002 | 31.50 | 32.27 | 31.41 | 32.23 | 6,374,656 | +0.64(+2.04%) |
Feb 08, 2002 | 31.53 | 31.74 | 30.95 | 31.58 | 4,331,980 | -0.04(-0.14%) |
Feb 07, 2002 | 32.18 | 32.82 | 31.60 | 31.62 | 6,747,739 | -0.44(-1.36%) |
Feb 06, 2002 | 32.24 | 32.28 | 31.99 | 32.06 | 6,929,326 | -0.23(-0.71%) |
Feb 05, 2002 | 32.13 | 32.46 | 31.99 | 32.29 | 7,380,431 | +0.16(+0.49%) |
Feb 04, 2002 | 32.38 | 32.87 | 31.95 | 32.13 | 5,008,778 | -0.29(-0.91%) |
Feb 01, 2002 | 32.73 | 32.86 | 32.24 | 32.43 | 4,146,345 | -0.53(-1.61%) |
Jan 31, 2002 | 32.71 | 32.97 | 32.41 | 32.96 | 4,826,214 | +0.29(+0.88%) |
Jan 30, 2002 | 31.24 | 32.75 | 31.17 | 32.67 | 6,296,773 | +1.45(+4.66%) |
Jan 29, 2002 | 31.62 | 32.10 | 31.07 | 31.22 | 3,698,171 | -0.31(-0.98%) |
Jan 28, 2002 | 31.76 | 32.55 | 31.47 | 31.52 | 5,433,224 | -0.14(-0.45%) |
Jan 25, 2002 | 31.73 | 31.88 | 31.32 | 31.67 | 3,073,574 | -0.04(-0.11%) |
Jan 24, 2002 | 31.88 | 32.24 | 31.63 | 31.70 | 5,037,809 | -0.29(-0.92%) |
Jan 23, 2002 | 31.17 | 32.00 | 31.12 | 32.00 | 4,355,987 | +0.85(+2.71%) |
Jan 22, 2002 | 30.88 | 31.51 | 30.71 | 31.15 | 4,381,808 | +0.39(+1.28%) |
Jan 21, 2002 | 30.64 | 31.22 | 30.45 | 30.76 | 4,114,941 | +0.00(+0.00%) |
Jan 18, 2002 | 30.64 | 31.22 | 30.45 | 30.76 | 4,088,980 | -0.30(-0.97%) |
Jan 17, 2002 | 30.16 | 31.17 | 30.16 | 31.06 | 4,730,326 | +0.98(+3.26%) |
Jan 16, 2002 | 30.67 | 30.76 | 30.08 | 30.08 | 3,413,159 | -0.62(-2.01%) |
Jan 15, 2002 | 30.95 | 31.18 | 30.61 | 30.69 | 5,020,362 | -0.18(-0.58%) |
Jan 14, 2002 | 31.16 | 31.56 | 30.81 | 30.87 | 4,119,826 | -0.43(-1.37%) |
Jan 11, 2002 | 32.03 | 32.05 | 31.02 | 31.30 | 5,033,482 | -0.72(-2.26%) |
Jan 10, 2002 | 31.92 | 32.10 | 31.74 | 32.03 | 8,909,193 | +0.23(+0.72%) |