Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.44 | 34.44 | 33.41 | 33.79 | 200,853 | +0.00(+0.00%) |
Mar 28, 2002 | 34.44 | 34.44 | 33.41 | 33.79 | 200,853 | -0.80(-2.33%) |
Mar 27, 2002 | 34.69 | 35.19 | 33.79 | 34.59 | 261,756 | -0.16(-0.45%) |
Mar 26, 2002 | 33.89 | 35.04 | 33.89 | 34.75 | 240,261 | +1.07(+3.19%) |
Mar 25, 2002 | 33.20 | 34.22 | 33.05 | 33.68 | 198,195 | +0.48(+1.43%) |
Mar 22, 2002 | 33.79 | 33.79 | 33.10 | 33.20 | 344,848 | -0.63(-1.87%) |
Mar 21, 2002 | 34.61 | 34.61 | 32.91 | 33.83 | 252,858 | -0.74(-2.13%) |
Mar 20, 2002 | 34.31 | 34.61 | 33.98 | 34.57 | 246,733 | +0.14(+0.40%) |
Mar 19, 2002 | 34.57 | 34.92 | 34.18 | 34.43 | 175,775 | -0.14(-0.40%) |
Mar 18, 2002 | 34.27 | 35.04 | 33.75 | 34.57 | 286,025 | +0.17(+0.50%) |
Mar 15, 2002 | 32.88 | 34.83 | 32.88 | 34.40 | 238,643 | +1.17(+3.52%) |
Mar 14, 2002 | 34.74 | 35.30 | 32.44 | 33.23 | 635,843 | -1.43(-4.12%) |
Mar 13, 2002 | 36.63 | 36.63 | 34.36 | 34.66 | 720,091 | -1.97(-5.39%) |
Mar 12, 2002 | 35.65 | 37.81 | 35.48 | 36.63 | 488,959 | +0.81(+2.27%) |
Mar 11, 2002 | 34.62 | 35.91 | 34.36 | 35.82 | 268,690 | +1.17(+3.37%) |
Mar 08, 2002 | 34.70 | 35.88 | 34.18 | 34.65 | 342,999 | -0.57(-1.62%) |
Mar 07, 2002 | 34.83 | 35.91 | 34.63 | 35.22 | 325,780 | +0.99(+2.88%) |
Mar 06, 2002 | 33.83 | 34.35 | 32.19 | 34.23 | 280,478 | +0.37(+1.10%) |
Mar 05, 2002 | 33.66 | 34.56 | 33.66 | 33.86 | 427,478 | -0.67(-1.93%) |
Mar 04, 2002 | 33.75 | 36.20 | 33.75 | 34.53 | 482,950 | +1.64(+5.00%) |
Mar 01, 2002 | 32.48 | 32.97 | 31.21 | 32.88 | 342,190 | +0.41(+1.25%) |
Feb 28, 2002 | 31.50 | 33.27 | 31.50 | 32.48 | 573,900 | +0.93(+2.96%) |
Feb 27, 2002 | 29.85 | 31.93 | 29.84 | 31.54 | 897,716 | +1.69(+5.65%) |
Feb 26, 2002 | 30.20 | 30.72 | 29.27 | 29.85 | 736,154 | +0.58(+1.98%) |
Feb 25, 2002 | 27.75 | 29.85 | 27.66 | 29.27 | 607,298 | +1.61(+5.82%) |
Feb 22, 2002 | 27.69 | 27.91 | 26.85 | 27.66 | 324,509 | +0.32(+1.17%) |
Feb 21, 2002 | 27.47 | 27.60 | 27.27 | 27.34 | 296,079 | -0.12(-0.44%) |
Feb 20, 2002 | 27.14 | 27.69 | 26.69 | 27.46 | 282,096 | +0.33(+1.21%) |
Feb 19, 2002 | 27.60 | 27.78 | 27.14 | 27.14 | 218,997 | -0.78(-2.79%) |
Feb 18, 2002 | 27.86 | 28.12 | 27.30 | 27.91 | 329,825 | +0.00(+0.00%) |
Feb 15, 2002 | 27.86 | 28.12 | 27.30 | 27.91 | 328,669 | -0.08(-0.28%) |
Feb 14, 2002 | 27.69 | 28.37 | 27.69 | 27.99 | 816,473 | +1.22(+4.56%) |
Feb 13, 2002 | 25.98 | 26.82 | 25.44 | 26.77 | 463,303 | +0.80(+3.10%) |
Feb 12, 2002 | 26.82 | 27.00 | 25.75 | 25.97 | 394,310 | -1.30(-4.76%) |
Feb 11, 2002 | 27.60 | 27.69 | 27.08 | 27.27 | 276,895 | -0.49(-1.78%) |
Feb 08, 2002 | 27.56 | 27.91 | 27.52 | 27.76 | 353,631 | +0.15(+0.53%) |
Feb 07, 2002 | 26.91 | 28.59 | 26.91 | 27.61 | 454,751 | +0.74(+2.74%) |
Feb 06, 2002 | 25.87 | 27.54 | 25.87 | 26.88 | 498,089 | +1.00(+3.88%) |
Feb 05, 2002 | 25.41 | 26.56 | 25.40 | 25.87 | 288,683 | +0.43(+1.70%) |
Feb 04, 2002 | 25.09 | 25.78 | 25.02 | 25.44 | 320,002 | +0.21(+0.82%) |
Feb 01, 2002 | 24.66 | 26.61 | 24.53 | 25.23 | 320,811 | +0.35(+1.43%) |
Jan 31, 2002 | 24.23 | 25.06 | 24.23 | 24.88 | 155,205 | +1.21(+5.12%) |
Jan 30, 2002 | 23.04 | 23.93 | 22.54 | 23.67 | 258,058 | +0.65(+2.82%) |
Jan 29, 2002 | 23.41 | 23.75 | 22.93 | 23.02 | 1,074,763 | -0.47(-1.99%) |
Jan 28, 2002 | 23.67 | 24.12 | 22.98 | 23.48 | 227,780 | -0.18(-0.77%) |
Jan 25, 2002 | 23.02 | 23.67 | 22.41 | 23.67 | 194,266 | +0.51(+2.20%) |
Jan 24, 2002 | 23.28 | 23.80 | 23.02 | 23.16 | 109,325 | -0.29(-1.25%) |
Jan 23, 2002 | 22.50 | 23.57 | 22.50 | 23.45 | 201,893 | +0.95(+4.23%) |
Jan 22, 2002 | 23.58 | 23.93 | 21.90 | 22.50 | 329,362 | -1.51(-6.31%) |
Jan 21, 2002 | 23.06 | 24.26 | 23.06 | 24.01 | 198,542 | +0.00(+0.00%) |
Jan 18, 2002 | 23.06 | 24.26 | 23.06 | 24.01 | 197,848 | +0.95(+4.13%) |
Jan 17, 2002 | 22.55 | 23.33 | 22.55 | 23.06 | 259,907 | +0.71(+3.17%) |
Jan 16, 2002 | 24.88 | 24.88 | 22.35 | 22.35 | 300,009 | -2.72(-10.84%) |
Jan 15, 2002 | 24.70 | 25.08 | 23.37 | 25.07 | 232,749 | +0.19(+0.76%) |
Jan 14, 2002 | 24.83 | 24.88 | 23.51 | 24.88 | 500,169 | -0.27(-1.07%) |
Jan 11, 2002 | 26.18 | 26.34 | 25.01 | 25.15 | 347,737 | -1.25(-4.72%) |