Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.83 | 28.83 | 28.18 | 28.48 | 7,256,393 | +0.00(+0.00%) |
Mar 28, 2002 | 28.83 | 28.83 | 28.18 | 28.48 | 7,253,457 | -0.20(-0.70%) |
Mar 27, 2002 | 28.73 | 28.87 | 28.32 | 28.68 | 5,626,899 | -0.03(-0.10%) |
Mar 26, 2002 | 28.46 | 28.80 | 28.00 | 28.71 | 8,814,729 | +0.21(+0.73%) |
Mar 25, 2002 | 28.97 | 28.98 | 28.43 | 28.51 | 6,999,442 | -0.46(-1.60%) |
Mar 22, 2002 | 29.26 | 29.41 | 28.94 | 28.97 | 4,357,107 | -0.35(-1.20%) |
Mar 21, 2002 | 29.73 | 29.80 | 28.94 | 29.32 | 4,508,788 | -0.56(-1.87%) |
Mar 20, 2002 | 30.09 | 30.14 | 29.75 | 29.88 | 4,580,645 | -0.35(-1.16%) |
Mar 19, 2002 | 30.27 | 30.54 | 30.14 | 30.23 | 4,223,739 | +0.04(+0.12%) |
Mar 18, 2002 | 30.37 | 30.40 | 29.81 | 30.19 | 6,334,280 | +0.04(+0.14%) |
Mar 15, 2002 | 29.83 | 30.34 | 29.60 | 30.15 | 6,996,926 | +0.59(+2.01%) |
Mar 14, 2002 | 29.89 | 30.04 | 29.42 | 29.56 | 6,123,464 | -0.43(-1.43%) |
Mar 13, 2002 | 29.59 | 30.44 | 29.36 | 29.99 | 8,530,658 | +0.34(+1.13%) |
Mar 12, 2002 | 29.21 | 29.71 | 28.79 | 29.65 | 7,195,720 | +0.49(+1.67%) |
Mar 11, 2002 | 28.76 | 29.33 | 28.43 | 29.16 | 5,622,984 | +0.62(+2.15%) |
Mar 08, 2002 | 28.99 | 29.43 | 28.48 | 28.55 | 10,056,142 | +0.02(+0.08%) |
Mar 07, 2002 | 28.12 | 29.17 | 27.93 | 28.53 | 14,163,988 | +0.69(+2.47%) |
Mar 06, 2002 | 27.96 | 28.33 | 27.40 | 27.84 | 17,013,366 | -0.09(-0.31%) |
Mar 05, 2002 | 29.65 | 30.40 | 27.39 | 27.93 | 32,076,398 | -1.39(-4.76%) |
Mar 04, 2002 | 29.48 | 29.54 | 28.43 | 29.32 | 16,376,582 | +0.06(+0.22%) |
Mar 01, 2002 | 29.56 | 29.66 | 28.16 | 29.26 | 16,508,972 | -0.26(-0.87%) |
Feb 28, 2002 | 30.32 | 30.87 | 29.51 | 29.51 | 11,332,784 | -0.67(-2.20%) |
Feb 27, 2002 | 31.29 | 31.42 | 29.97 | 30.18 | 7,780,218 | -0.92(-2.94%) |
Feb 26, 2002 | 31.83 | 32.15 | 30.62 | 31.09 | 10,678,106 | -0.67(-2.09%) |
Feb 25, 2002 | 32.35 | 32.58 | 31.65 | 31.76 | 6,052,166 | -0.59(-1.84%) |
Feb 22, 2002 | 32.77 | 32.80 | 31.52 | 32.35 | 5,890,000 | -0.49(-1.48%) |
Feb 21, 2002 | 32.82 | 33.55 | 32.73 | 32.84 | 6,715,791 | +0.04(+0.11%) |
Feb 20, 2002 | 32.40 | 32.97 | 32.40 | 32.80 | 4,214,372 | +0.45(+1.39%) |
Feb 19, 2002 | 32.51 | 32.94 | 32.23 | 32.35 | 7,321,679 | -0.47(-1.44%) |
Feb 18, 2002 | 33.16 | 33.20 | 32.40 | 32.83 | 6,352,035 | +0.00(+0.00%) |
Feb 15, 2002 | 33.16 | 33.20 | 32.40 | 32.83 | 6,350,357 | -0.31(-0.93%) |
Feb 14, 2002 | 32.42 | 33.26 | 32.40 | 33.13 | 5,313,889 | +0.62(+1.91%) |
Feb 13, 2002 | 31.78 | 32.51 | 31.59 | 32.51 | 5,677,506 | +0.72(+2.25%) |
Feb 12, 2002 | 31.91 | 32.17 | 31.37 | 31.80 | 4,900,085 | -0.38(-1.18%) |
Feb 11, 2002 | 31.45 | 32.22 | 31.36 | 32.17 | 6,384,887 | +0.64(+2.04%) |
Feb 08, 2002 | 31.48 | 31.69 | 30.90 | 31.53 | 4,338,933 | -0.04(-0.14%) |
Feb 07, 2002 | 32.12 | 32.77 | 31.55 | 31.57 | 6,758,569 | -0.44(-1.36%) |
Feb 06, 2002 | 32.19 | 32.22 | 31.94 | 32.01 | 6,940,447 | -0.23(-0.71%) |
Feb 05, 2002 | 32.07 | 32.40 | 31.94 | 32.24 | 7,392,277 | +0.16(+0.49%) |
Feb 04, 2002 | 32.33 | 32.82 | 31.90 | 32.08 | 5,016,817 | -0.29(-0.91%) |
Feb 01, 2002 | 32.68 | 32.81 | 32.19 | 32.38 | 4,153,000 | -0.53(-1.61%) |
Jan 31, 2002 | 32.65 | 32.92 | 32.36 | 32.90 | 4,833,960 | +0.29(+0.88%) |
Jan 30, 2002 | 31.19 | 32.70 | 31.12 | 32.62 | 6,306,880 | +1.45(+4.66%) |
Jan 29, 2002 | 31.57 | 32.05 | 31.02 | 31.17 | 3,704,107 | -0.31(-0.98%) |
Jan 28, 2002 | 31.71 | 32.50 | 31.42 | 31.47 | 5,441,945 | -0.14(-0.45%) |
Jan 25, 2002 | 31.68 | 31.83 | 31.27 | 31.62 | 3,078,507 | -0.04(-0.11%) |
Jan 24, 2002 | 31.83 | 32.19 | 31.58 | 31.65 | 5,045,895 | -0.29(-0.92%) |
Jan 23, 2002 | 31.12 | 31.95 | 31.07 | 31.95 | 4,362,978 | +0.84(+2.71%) |
Jan 22, 2002 | 30.83 | 31.46 | 30.66 | 31.10 | 4,388,841 | +0.39(+1.28%) |
Jan 21, 2002 | 30.59 | 31.17 | 30.40 | 30.71 | 4,121,546 | +0.00(+0.00%) |
Jan 18, 2002 | 30.59 | 31.17 | 30.40 | 30.71 | 4,095,543 | -0.30(-0.97%) |
Jan 17, 2002 | 30.11 | 31.12 | 30.11 | 31.01 | 4,737,918 | +0.98(+3.26%) |
Jan 16, 2002 | 30.62 | 30.71 | 30.03 | 30.03 | 3,418,638 | -0.62(-2.01%) |
Jan 15, 2002 | 30.90 | 31.13 | 30.57 | 30.64 | 5,028,420 | -0.18(-0.58%) |
Jan 14, 2002 | 31.11 | 31.51 | 30.76 | 30.82 | 4,126,439 | -0.43(-1.37%) |
Jan 11, 2002 | 31.97 | 32.00 | 30.97 | 31.25 | 5,041,561 | -0.72(-2.26%) |