Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,139,903 | +0.00(+0.00%) |
Mar 28, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,128,664 | -0.36(-1.06%) |
Mar 27, 2002 | 33.41 | 33.86 | 33.18 | 33.66 | 1,088,993 | +0.28(+0.83%) |
Mar 26, 2002 | 33.77 | 34.17 | 33.21 | 33.39 | 1,381,077 | -0.51(-1.50%) |
Mar 25, 2002 | 34.38 | 34.44 | 33.68 | 33.89 | 772,409 | -0.27(-0.78%) |
Mar 22, 2002 | 33.80 | 34.52 | 33.39 | 34.16 | 1,159,120 | +0.41(+1.21%) |
Mar 21, 2002 | 33.01 | 33.88 | 32.99 | 33.75 | 1,042,241 | +0.60(+1.80%) |
Mar 20, 2002 | 34.19 | 34.25 | 33.14 | 33.15 | 2,532,106 | -1.52(-4.39%) |
Mar 19, 2002 | 33.91 | 34.79 | 33.77 | 34.68 | 3,614,244 | +0.77(+2.26%) |
Mar 18, 2002 | 34.04 | 34.44 | 33.51 | 33.91 | 3,989,154 | +0.79(+2.39%) |
Mar 15, 2002 | 32.92 | 33.23 | 32.70 | 33.12 | 2,756,648 | +0.85(+2.62%) |
Mar 14, 2002 | 31.45 | 32.42 | 31.45 | 32.27 | 2,914,096 | +0.81(+2.57%) |
Mar 13, 2002 | 30.73 | 32.03 | 30.70 | 31.46 | 3,410,718 | +0.74(+2.40%) |
Mar 12, 2002 | 30.19 | 30.74 | 29.81 | 30.73 | 2,300,035 | +0.53(+1.74%) |
Mar 11, 2002 | 29.79 | 30.39 | 29.74 | 30.20 | 2,290,370 | +0.46(+1.56%) |
Mar 08, 2002 | 29.58 | 29.84 | 29.45 | 29.74 | 3,036,257 | +0.44(+1.52%) |
Mar 07, 2002 | 29.14 | 29.67 | 28.83 | 29.29 | 3,250,572 | +0.76(+2.65%) |
Mar 06, 2002 | 28.03 | 28.72 | 27.34 | 28.54 | 5,069,719 | +1.12(+4.09%) |
Mar 05, 2002 | 28.64 | 28.65 | 27.05 | 27.42 | 6,937,640 | -1.23(-4.29%) |
Mar 04, 2002 | 30.16 | 30.52 | 28.64 | 28.64 | 4,222,350 | -1.34(-4.48%) |
Mar 01, 2002 | 31.68 | 31.68 | 29.72 | 29.99 | 2,851,836 | -1.38(-4.40%) |
Feb 28, 2002 | 30.97 | 31.73 | 30.88 | 31.37 | 1,714,855 | +0.52(+1.67%) |
Feb 27, 2002 | 30.83 | 31.59 | 30.80 | 30.85 | 1,861,740 | +0.50(+1.64%) |
Feb 26, 2002 | 30.61 | 30.72 | 30.17 | 30.35 | 3,199,100 | +0.13(+0.44%) |
Feb 25, 2002 | 31.28 | 31.48 | 29.59 | 30.22 | 3,712,354 | -1.26(-4.01%) |
Feb 22, 2002 | 31.94 | 32.09 | 31.45 | 31.48 | 867,486 | -0.60(-1.89%) |
Feb 21, 2002 | 32.12 | 32.66 | 31.94 | 32.09 | 847,931 | +0.04(+0.11%) |
Feb 20, 2002 | 32.17 | 32.17 | 31.59 | 32.05 | 1,238,463 | -0.02(-0.06%) |
Feb 19, 2002 | 32.52 | 32.84 | 32.06 | 32.07 | 998,637 | -0.80(-2.44%) |
Feb 18, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,340 | +0.00(+0.00%) |
Feb 15, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,340 | -0.50(-1.49%) |
Feb 14, 2002 | 33.23 | 33.64 | 33.20 | 33.37 | 1,235,203 | +0.18(+0.54%) |
Feb 13, 2002 | 33.43 | 33.80 | 33.04 | 33.19 | 936,376 | +0.19(+0.57%) |
Feb 12, 2002 | 32.48 | 33.19 | 32.39 | 33.00 | 933,567 | +0.30(+0.93%) |
Feb 11, 2002 | 32.52 | 32.92 | 32.37 | 32.70 | 862,765 | +0.27(+0.82%) |
Feb 08, 2002 | 32.66 | 33.10 | 32.19 | 32.43 | 1,596,628 | -0.44(-1.35%) |
Feb 07, 2002 | 32.75 | 33.15 | 32.45 | 32.88 | 1,385,235 | +0.05(+0.16%) |
Feb 06, 2002 | 33.37 | 33.46 | 32.74 | 32.83 | 2,083,809 | -0.54(-1.63%) |
Feb 05, 2002 | 32.92 | 33.73 | 32.88 | 33.37 | 213,528 | +0.31(+0.94%) |
Feb 04, 2002 | 33.59 | 33.72 | 33.02 | 33.06 | 1,210,816 | -0.93(-2.75%) |
Feb 01, 2002 | 34.04 | 34.48 | 33.46 | 33.99 | 1,211,491 | -0.27(-0.78%) |
Jan 31, 2002 | 33.63 | 34.45 | 33.46 | 34.26 | 1,360,736 | +0.27(+0.79%) |
Jan 30, 2002 | 33.81 | 34.44 | 33.57 | 33.99 | 1,002,008 | +0.04(+0.13%) |
Jan 29, 2002 | 34.70 | 34.86 | 33.82 | 33.95 | 771,398 | -0.95(-2.73%) |
Jan 28, 2002 | 35.16 | 35.19 | 34.66 | 34.90 | 1,627,196 | -0.04(-0.10%) |
Jan 25, 2002 | 34.88 | 35.06 | 34.55 | 34.93 | 986,837 | +0.23(+0.67%) |
Jan 24, 2002 | 34.93 | 35.13 | 34.60 | 34.70 | 1,447,046 | -0.22(-0.64%) |
Jan 23, 2002 | 34.70 | 34.96 | 34.58 | 34.93 | 2,654,604 | +0.28(+0.80%) |
Jan 22, 2002 | 34.04 | 34.69 | 33.99 | 34.65 | 3,091,887 | +1.77(+5.39%) |
Jan 21, 2002 | 32.96 | 33.28 | 32.79 | 32.88 | 1,604,382 | +0.00(+0.00%) |
Jan 18, 2002 | 32.96 | 33.28 | 32.79 | 32.88 | 1,601,011 | -0.09(-0.27%) |
Jan 17, 2002 | 32.34 | 33.07 | 32.13 | 32.97 | 1,959,513 | +1.33(+4.22%) |
Jan 16, 2002 | 31.90 | 32.58 | 31.63 | 31.63 | 1,581,569 | -0.28(-0.86%) |
Jan 15, 2002 | 32.48 | 32.66 | 31.59 | 31.91 | 1,936,812 | -0.75(-2.29%) |
Jan 14, 2002 | 31.99 | 33.19 | 31.98 | 32.66 | 1,890,398 | +0.77(+2.40%) |
Jan 11, 2002 | 31.32 | 32.08 | 31.28 | 31.89 | 1,520,544 | +0.93(+2.99%) |