Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 34.30 | 34.40 | 34.09 | 34.14 | 71,598 | -0.16(-0.45%) |
Feb 27, 2002 | 34.57 | 34.57 | 34.30 | 34.30 | 1,240,083 | -0.27(-0.79%) |
Feb 26, 2002 | 34.46 | 34.74 | 34.28 | 34.57 | 967,532 | +0.30(+0.88%) |
Feb 25, 2002 | 34.99 | 35.05 | 34.06 | 34.27 | 1,399,509 | -0.49(-1.41%) |
Feb 22, 2002 | 34.78 | 35.50 | 34.66 | 34.76 | 1,275,883 | -0.23(-0.66%) |
Feb 21, 2002 | 33.63 | 35.51 | 33.63 | 34.99 | 2,904,268 | -0.38(-1.07%) |
Feb 20, 2002 | 35.30 | 35.62 | 34.99 | 35.36 | 962,759 | +0.17(+0.49%) |
Feb 19, 2002 | 35.85 | 35.92 | 34.86 | 35.19 | 1,613,588 | -1.30(-3.57%) |
Feb 18, 2002 | 36.24 | 37.08 | 36.24 | 36.50 | 1,903,562 | +0.00(+0.00%) |
Feb 15, 2002 | 36.24 | 37.08 | 36.24 | 36.50 | 1,903,562 | -0.38(-1.02%) |
Feb 14, 2002 | 37.08 | 37.21 | 36.62 | 36.87 | 3,141,020 | +0.39(+1.08%) |
Feb 13, 2002 | 36.45 | 36.62 | 36.24 | 36.48 | 1,097,841 | +0.34(+0.93%) |
Feb 12, 2002 | 36.10 | 36.31 | 35.59 | 36.14 | 1,040,801 | -0.12(-0.34%) |
Feb 11, 2002 | 36.76 | 36.87 | 36.18 | 36.26 | 1,607,144 | -0.40(-1.09%) |
Feb 08, 2002 | 35.30 | 36.96 | 35.20 | 36.66 | 3,441,017 | +1.75(+5.02%) |
Feb 07, 2002 | 34.47 | 35.02 | 34.44 | 34.91 | 954,167 | +0.34(+0.99%) |
Feb 06, 2002 | 34.84 | 34.84 | 34.40 | 34.57 | 1,062,042 | -0.17(-0.49%) |
Feb 05, 2002 | 34.46 | 35.03 | 34.23 | 34.74 | 944,382 | +0.28(+0.81%) |
Feb 04, 2002 | 34.36 | 34.52 | 34.26 | 34.46 | 1,191,635 | +0.22(+0.65%) |
Feb 01, 2002 | 34.13 | 34.35 | 34.10 | 34.24 | 410,497 | +0.13(+0.38%) |
Jan 31, 2002 | 33.69 | 34.20 | 33.60 | 34.11 | 725,291 | +0.41(+1.22%) |
Jan 30, 2002 | 33.95 | 34.23 | 33.39 | 33.70 | 1,270,393 | -0.25(-0.74%) |
Jan 29, 2002 | 33.73 | 34.56 | 33.60 | 33.95 | 2,567,040 | +0.32(+0.96%) |
Jan 28, 2002 | 33.81 | 34.04 | 33.44 | 33.63 | 586,152 | -0.20(-0.58%) |
Jan 25, 2002 | 32.98 | 34.44 | 32.98 | 33.82 | 5,107,350 | +0.13(+0.40%) |
Jan 24, 2002 | 33.54 | 34.06 | 33.54 | 33.69 | 579,946 | +0.15(+0.44%) |
Jan 23, 2002 | 33.98 | 34.17 | 33.50 | 33.54 | 665,148 | -0.52(-1.54%) |
Jan 22, 2002 | 33.56 | 34.17 | 33.56 | 34.06 | 949,871 | +0.41(+1.22%) |
Jan 21, 2002 | 33.27 | 33.88 | 33.19 | 33.65 | 1,079,703 | +0.00(+0.00%) |
Jan 18, 2002 | 33.27 | 33.88 | 33.19 | 33.65 | 1,079,703 | +0.47(+1.41%) |
Jan 17, 2002 | 33.44 | 33.44 | 32.91 | 33.19 | 1,067,531 | -0.00(-0.01%) |
Jan 16, 2002 | 33.69 | 33.70 | 33.16 | 33.19 | 1,569,913 | -0.20(-0.59%) |
Jan 15, 2002 | 33.39 | 33.39 | 33.39 | 33.39 | 1,021,708 | +0.49(+1.50%) |
Jan 14, 2002 | 32.87 | 33.37 | 32.77 | 32.89 | 753,692 | -0.08(-0.25%) |
Jan 11, 2002 | 32.56 | 33.02 | 32.22 | 32.98 | 1,168,485 | +0.42(+1.29%) |
Jan 10, 2002 | 32.10 | 32.56 | 32.10 | 32.56 | 991,876 | +0.44(+1.38%) |
Jan 09, 2002 | 32.26 | 32.64 | 31.97 | 32.11 | 903,332 | -1.76(-5.21%) |