Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.00(+0.00%) |
Mar 28, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.63(+2.01%) |
Mar 27, 2002 | 31.40 | 31.50 | 31.10 | 31.32 | 19,900 | -0.18(-0.57%) |
Mar 26, 2002 | 31.65 | 32.00 | 31.25 | 31.50 | 10,800 | -0.30(-0.94%) |
Mar 25, 2002 | 31.70 | 31.90 | 31.50 | 31.80 | 16,100 | +0.05(+0.16%) |
Mar 22, 2002 | 32.50 | 32.55 | 31.75 | 31.75 | 28,300 | -0.75(-2.31%) |
Mar 21, 2002 | 32.45 | 32.75 | 31.95 | 32.50 | 62,300 | -0.20(-0.61%) |
Mar 20, 2002 | 32.95 | 33.00 | 32.55 | 32.70 | 93,000 | -0.44(-1.33%) |
Mar 19, 2002 | 33.50 | 33.51 | 33.00 | 33.14 | 12,000 | -0.51(-1.52%) |
Mar 18, 2002 | 33.65 | 33.95 | 33.64 | 33.65 | 99,900 | -0.13(-0.38%) |
Mar 15, 2002 | 33.48 | 33.79 | 33.48 | 33.78 | 13,200 | +0.50(+1.50%) |
Mar 14, 2002 | 33.45 | 33.45 | 33.25 | 33.28 | 2,600 | -0.02(-0.06%) |
Mar 13, 2002 | 33.40 | 33.61 | 33.26 | 33.30 | 32,600 | -0.20(-0.60%) |
Mar 12, 2002 | 33.15 | 33.60 | 33.15 | 33.50 | 4,200 | -0.58(-1.70%) |
Mar 11, 2002 | 33.10 | 34.08 | 32.90 | 34.08 | 25,900 | +0.73(+2.19%) |
Mar 08, 2002 | 33.36 | 33.50 | 33.30 | 33.35 | 14,100 | +0.20(+0.60%) |
Mar 07, 2002 | 33.78 | 33.85 | 32.90 | 33.15 | 19,100 | -0.75(-2.21%) |
Mar 06, 2002 | 34.03 | 34.03 | 33.56 | 33.90 | 26,200 | -0.13(-0.38%) |
Mar 05, 2002 | 34.10 | 34.10 | 33.50 | 34.03 | 63,300 | +0.33(+0.98%) |
Mar 04, 2002 | 32.35 | 33.75 | 32.35 | 33.70 | 56,300 | +1.40(+4.33%) |
Mar 01, 2002 | 31.70 | 32.30 | 31.65 | 32.30 | 12,800 | +0.55(+1.73%) |
Feb 28, 2002 | 31.75 | 32.05 | 31.67 | 31.75 | 33,300 | -0.18(-0.56%) |
Feb 27, 2002 | 31.61 | 32.30 | 31.56 | 31.93 | 51,800 | +0.25(+0.79%) |
Feb 26, 2002 | 31.50 | 31.72 | 31.45 | 31.68 | 25,000 | +0.58(+1.86%) |
Feb 25, 2002 | 30.35 | 31.15 | 30.35 | 31.10 | 9,900 | +0.65(+2.13%) |
Feb 22, 2002 | 30.51 | 30.60 | 29.88 | 30.45 | 79,900 | -0.15(-0.49%) |
Feb 21, 2002 | 31.80 | 31.80 | 30.60 | 30.60 | 83,200 | -0.70(-2.24%) |
Feb 20, 2002 | 31.00 | 31.65 | 30.69 | 31.30 | 118,500 | +0.05(+0.16%) |
Feb 19, 2002 | 31.90 | 31.90 | 31.10 | 31.25 | 30,900 | -0.85(-2.65%) |
Feb 18, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | +0.00(+0.00%) |
Feb 15, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | -0.70(-2.13%) |
Feb 14, 2002 | 33.05 | 33.45 | 32.80 | 32.80 | 22,200 | -0.25(-0.76%) |
Feb 13, 2002 | 32.70 | 33.25 | 32.70 | 33.05 | 21,600 | +0.15(+0.46%) |
Feb 12, 2002 | 32.75 | 33.14 | 32.60 | 32.90 | 165,200 | -0.10(-0.30%) |
Feb 11, 2002 | 32.70 | 33.00 | 32.34 | 33.00 | 26,700 | +0.30(+0.92%) |
Feb 08, 2002 | 32.00 | 32.70 | 31.90 | 32.70 | 40,000 | +0.70(+2.19%) |
Feb 07, 2002 | 32.15 | 32.15 | 31.40 | 32.00 | 109,200 | -0.25(-0.78%) |
Feb 06, 2002 | 32.35 | 32.50 | 31.80 | 32.25 | 1,500,000 | -0.02(-0.06%) |