Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 32.05 | 32.36 | 30.00 | 30.18 | 1,693,700 | -1.60(-5.03%) |
Feb 27, 2002 | 30.99 | 34.04 | 30.92 | 31.78 | 2,338,600 | +1.38(+4.54%) |
Feb 26, 2002 | 30.18 | 31.00 | 30.05 | 30.40 | 975,200 | +0.45(+1.50%) |
Feb 25, 2002 | 29.10 | 30.42 | 28.57 | 29.95 | 1,415,000 | +0.84(+2.89%) |
Feb 22, 2002 | 29.20 | 30.20 | 28.32 | 29.11 | 1,706,900 | -0.27(-0.92%) |
Feb 21, 2002 | 31.35 | 31.36 | 29.22 | 29.38 | 1,263,700 | -1.98(-6.31%) |
Feb 20, 2002 | 29.91 | 31.41 | 29.90 | 31.36 | 1,640,400 | +1.92(+6.52%) |
Feb 19, 2002 | 31.81 | 31.82 | 29.38 | 29.44 | 2,263,000 | -2.52(-7.88%) |
Feb 18, 2002 | 33.18 | 33.49 | 31.77 | 31.96 | 672,400 | +0.00(+0.00%) |
Feb 15, 2002 | 33.18 | 33.49 | 31.77 | 31.96 | 671,800 | -1.19(-3.59%) |
Feb 14, 2002 | 33.00 | 33.92 | 32.56 | 33.15 | 1,110,300 | +0.50(+1.53%) |
Feb 13, 2002 | 32.55 | 33.39 | 32.14 | 32.65 | 1,272,500 | +0.37(+1.15%) |
Feb 12, 2002 | 32.68 | 33.10 | 32.01 | 32.28 | 793,200 | -0.69(-2.09%) |
Feb 11, 2002 | 31.25 | 33.00 | 30.95 | 32.97 | 1,273,800 | +1.81(+5.81%) |
Feb 08, 2002 | 30.27 | 31.23 | 29.65 | 31.16 | 1,401,400 | +1.14(+3.80%) |
Feb 07, 2002 | 31.10 | 31.24 | 29.72 | 30.02 | 1,376,000 | -1.07(-3.44%) |
Feb 06, 2002 | 32.00 | 32.20 | 30.61 | 31.09 | 821,600 | -0.78(-2.45%) |
Feb 05, 2002 | 32.07 | 32.75 | 31.50 | 31.87 | 763,500 | -0.65(-2.00%) |
Feb 04, 2002 | 33.38 | 33.75 | 31.97 | 32.52 | 1,107,000 | -0.75(-2.25%) |
Feb 01, 2002 | 34.51 | 35.16 | 33.27 | 33.27 | 1,325,400 | -1.34(-3.87%) |
Jan 31, 2002 | 34.70 | 35.41 | 34.15 | 34.61 | 1,080,500 | +0.15(+0.44%) |
Jan 30, 2002 | 33.94 | 34.63 | 32.15 | 34.46 | 1,396,200 | +0.72(+2.13%) |
Jan 29, 2002 | 34.35 | 35.12 | 33.74 | 33.74 | 2,262,400 | -0.41(-1.20%) |
Jan 28, 2002 | 33.75 | 34.46 | 33.60 | 34.15 | 1,325,400 | +0.54(+1.61%) |
Jan 25, 2002 | 33.50 | 34.40 | 32.60 | 33.61 | 2,374,300 | +0.11(+0.33%) |
Jan 24, 2002 | 33.35 | 33.84 | 33.05 | 33.50 | 1,683,000 | +0.62(+1.89%) |
Jan 23, 2002 | 32.70 | 33.49 | 32.28 | 32.88 | 2,407,300 | +0.57(+1.76%) |
Jan 22, 2002 | 34.55 | 34.70 | 32.20 | 32.31 | 2,037,500 | -1.70(-5.00%) |
Jan 21, 2002 | 34.38 | 34.89 | 33.84 | 34.01 | 1,330,100 | +0.00(+0.00%) |
Jan 18, 2002 | 34.38 | 34.89 | 33.84 | 34.01 | 1,326,400 | -1.33(-3.76%) |
Jan 17, 2002 | 35.10 | 35.35 | 33.67 | 35.34 | 1,059,800 | +1.08(+3.15%) |
Jan 16, 2002 | 36.16 | 36.25 | 33.50 | 34.26 | 3,356,200 | -2.51(-6.83%) |
Jan 15, 2002 | 37.09 | 37.30 | 35.88 | 36.77 | 980,300 | -0.11(-0.30%) |
Jan 14, 2002 | 37.29 | 37.79 | 36.38 | 36.88 | 872,300 | -0.23(-0.62%) |
Jan 11, 2002 | 38.94 | 39.02 | 37.06 | 37.11 | 711,500 | -1.77(-4.55%) |
Jan 10, 2002 | 38.89 | 39.48 | 38.30 | 38.88 | 685,300 | +3.19(+8.94%) |