Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 36.00 | 36.40 | 35.59 | 35.65 | 123,400 | -0.38(-1.04%) |
Mar 27, 2002 | 36.17 | 36.40 | 35.65 | 36.02 | 157,900 | -0.18(-0.50%) |
Mar 26, 2002 | 34.94 | 36.20 | 34.88 | 36.20 | 208,700 | +1.39(+3.99%) |
Mar 25, 2002 | 35.75 | 35.75 | 34.62 | 34.81 | 125,300 | -0.91(-2.56%) |
Mar 22, 2002 | 35.44 | 35.98 | 35.26 | 35.73 | 160,000 | +0.09(+0.24%) |
Mar 21, 2002 | 35.67 | 35.95 | 34.83 | 35.64 | 127,900 | -0.06(-0.17%) |
Mar 20, 2002 | 36.20 | 36.20 | 35.59 | 35.70 | 94,100 | -0.58(-1.61%) |
Mar 19, 2002 | 35.52 | 36.50 | 35.52 | 36.28 | 145,700 | +0.81(+2.28%) |
Mar 18, 2002 | 34.88 | 35.48 | 34.88 | 35.48 | 81,600 | +0.30(+0.84%) |
Mar 15, 2002 | 35.51 | 35.55 | 34.83 | 35.18 | 176,100 | -0.20(-0.58%) |
Mar 14, 2002 | 34.87 | 35.53 | 34.58 | 35.38 | 152,600 | +0.52(+1.49%) |
Mar 13, 2002 | 34.99 | 35.00 | 34.60 | 34.87 | 81,800 | -0.13(-0.39%) |
Mar 12, 2002 | 34.79 | 35.00 | 34.40 | 35.00 | 114,000 | +0.12(+0.36%) |
Mar 11, 2002 | 34.83 | 35.12 | 34.50 | 34.88 | 87,500 | +0.03(+0.10%) |
Mar 08, 2002 | 36.30 | 36.48 | 34.65 | 34.84 | 197,300 | -1.03(-2.89%) |
Mar 07, 2002 | 35.12 | 36.00 | 34.86 | 35.88 | 289,400 | +0.92(+2.63%) |
Mar 06, 2002 | 34.26 | 34.99 | 34.02 | 34.95 | 115,000 | +0.77(+2.24%) |
Mar 05, 2002 | 34.45 | 34.59 | 33.85 | 34.19 | 168,200 | -0.14(-0.39%) |
Mar 04, 2002 | 32.85 | 34.50 | 32.85 | 34.33 | 231,800 | +1.58(+4.81%) |
Mar 01, 2002 | 33.55 | 33.55 | 32.33 | 32.75 | 351,600 | -0.98(-2.89%) |
Feb 28, 2002 | 34.57 | 34.57 | 33.55 | 33.73 | 184,900 | -0.87(-2.50%) |
Feb 27, 2002 | 33.80 | 34.59 | 33.60 | 34.59 | 371,400 | +1.67(+5.06%) |
Feb 26, 2002 | 32.62 | 33.46 | 32.45 | 32.92 | 265,100 | +0.42(+1.29%) |
Feb 25, 2002 | 31.14 | 32.62 | 31.10 | 32.51 | 187,000 | +1.42(+4.55%) |
Feb 22, 2002 | 31.61 | 31.64 | 30.95 | 31.09 | 179,600 | -0.52(-1.66%) |
Feb 21, 2002 | 32.20 | 32.45 | 31.48 | 31.61 | 205,700 | -0.64(-1.97%) |
Feb 20, 2002 | 32.00 | 32.28 | 31.07 | 32.25 | 172,600 | +0.29(+0.91%) |
Feb 19, 2002 | 31.79 | 32.05 | 31.52 | 31.96 | 116,800 | +0.06(+0.19%) |
Feb 18, 2002 | 32.49 | 32.70 | 31.70 | 31.90 | 203,900 | +0.00(+0.00%) |
Feb 15, 2002 | 32.49 | 32.70 | 31.70 | 31.90 | 199,100 | -0.59(-1.82%) |
Feb 14, 2002 | 31.73 | 32.67 | 31.66 | 32.49 | 184,000 | +0.96(+3.04%) |
Feb 13, 2002 | 31.60 | 31.90 | 31.45 | 31.53 | 82,000 | -0.06(-0.19%) |
Feb 12, 2002 | 31.50 | 32.00 | 31.33 | 31.59 | 127,300 | +0.07(+0.21%) |
Feb 11, 2002 | 31.14 | 31.82 | 30.77 | 31.52 | 204,200 | +0.51(+1.66%) |
Feb 08, 2002 | 30.23 | 31.12 | 30.23 | 31.01 | 186,300 | +0.91(+3.02%) |
Feb 07, 2002 | 30.88 | 30.88 | 29.80 | 30.10 | 1,600,000 | -0.75(-2.43%) |
Feb 06, 2002 | 31.65 | 31.77 | 30.51 | 30.85 | 168,500 | -0.92(-2.91%) |
Feb 05, 2002 | 31.36 | 31.94 | 30.95 | 31.77 | 216,500 | +0.40(+1.29%) |
Feb 04, 2002 | 32.20 | 32.30 | 31.27 | 31.37 | 203,900 | -0.75(-2.32%) |
Feb 01, 2002 | 32.01 | 32.22 | 31.70 | 32.12 | 193,200 | +0.12(+0.36%) |
Jan 31, 2002 | 32.13 | 32.30 | 31.80 | 32.00 | 221,400 | -0.13(-0.42%) |
Jan 30, 2002 | 31.48 | 32.31 | 30.73 | 32.13 | 212,000 | +0.41(+1.29%) |
Jan 29, 2002 | 31.75 | 32.20 | 31.57 | 31.73 | 168,200 | +0.03(+0.08%) |
Jan 28, 2002 | 31.75 | 32.00 | 31.50 | 31.70 | 103,800 | -0.12(-0.36%) |
Jan 25, 2002 | 32.05 | 32.40 | 31.52 | 31.82 | 204,500 | -0.19(-0.59%) |
Jan 24, 2002 | 31.45 | 32.12 | 31.45 | 32.01 | 145,100 | +0.62(+1.96%) |
Jan 23, 2002 | 31.32 | 31.96 | 30.61 | 31.39 | 190,000 | +0.12(+0.38%) |
Jan 22, 2002 | 31.46 | 31.93 | 31.16 | 31.27 | 250,400 | -0.19(-0.60%) |
Jan 21, 2002 | 31.52 | 32.23 | 31.30 | 31.46 | 327,100 | +0.00(+0.00%) |
Jan 18, 2002 | 31.52 | 32.23 | 31.30 | 31.46 | 325,800 | -0.06(-0.21%) |
Jan 17, 2002 | 29.75 | 32.35 | 29.75 | 31.52 | 764,200 | +2.32(+7.94%) |
Jan 16, 2002 | 30.32 | 30.32 | 29.06 | 29.20 | 574,000 | -1.27(-4.17%) |
Jan 15, 2002 | 30.25 | 30.73 | 30.15 | 30.48 | 224,500 | +0.24(+0.79%) |
Jan 14, 2002 | 31.23 | 31.25 | 30.18 | 30.23 | 251,400 | -0.99(-3.17%) |
Jan 11, 2002 | 31.75 | 31.78 | 31.10 | 31.23 | 261,500 | -0.62(-1.96%) |