Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | +0.00(+0.00%) |
Mar 28, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | -0.20(-0.49%) |
Mar 27, 2002 | 39.53 | 40.14 | 38.50 | 39.65 | 8,277 | +0.67(+1.72%) |
Mar 26, 2002 | 38.71 | 39.00 | 38.71 | 38.98 | 3,547 | +0.47(+1.23%) |
Mar 25, 2002 | 38.71 | 39.32 | 38.22 | 38.51 | 2,010 | -0.11(-0.28%) |
Mar 22, 2002 | 39.18 | 39.18 | 38.34 | 38.62 | 709 | -0.49(-1.25%) |
Mar 21, 2002 | 38.49 | 39.11 | 38.28 | 39.11 | 709 | +0.43(+1.11%) |
Mar 20, 2002 | 38.01 | 38.68 | 38.01 | 38.68 | 2,601 | +0.63(+1.65%) |
Mar 19, 2002 | 38.10 | 39.32 | 38.05 | 38.05 | 1,655 | -1.47(-3.72%) |
Mar 18, 2002 | 39.70 | 39.95 | 38.43 | 39.53 | 3,547 | -0.21(-0.53%) |
Mar 15, 2002 | 40.79 | 40.79 | 39.70 | 39.74 | 2,246 | -1.07(-2.61%) |
Mar 14, 2002 | 40.17 | 40.97 | 40.17 | 40.80 | 3,784 | +0.36(+0.90%) |
Mar 13, 2002 | 40.80 | 40.81 | 39.75 | 40.44 | 3,192 | -0.36(-0.89%) |
Mar 12, 2002 | 40.68 | 40.80 | 40.68 | 40.80 | 1,182 | -0.20(-0.49%) |
Mar 11, 2002 | 39.75 | 41.23 | 39.62 | 41.01 | 2,719 | +1.05(+2.62%) |
Mar 08, 2002 | 37.22 | 39.96 | 37.22 | 39.96 | 7,686 | +0.72(+1.83%) |
Mar 07, 2002 | 37.21 | 40.42 | 37.21 | 39.24 | 8,750 | +2.03(+5.45%) |
Mar 06, 2002 | 36.16 | 37.80 | 36.16 | 37.21 | 4,848 | +1.06(+2.92%) |
Mar 05, 2002 | 35.94 | 36.77 | 35.94 | 36.15 | 1,182 | +0.21(+0.59%) |
Mar 04, 2002 | 35.89 | 35.95 | 35.89 | 35.94 | 3,784 | +1.27(+3.66%) |
Mar 01, 2002 | 34.46 | 35.52 | 33.89 | 34.67 | 1,419 | -1.50(-4.14%) |
Feb 28, 2002 | 34.63 | 36.25 | 33.61 | 36.17 | 10,879 | +1.31(+3.76%) |
Feb 27, 2002 | 33.33 | 34.86 | 33.33 | 34.86 | 1,655 | +1.38(+4.12%) |
Feb 26, 2002 | 33.64 | 33.74 | 33.47 | 33.48 | 1,892 | +0.08(+0.23%) |
Feb 25, 2002 | 33.92 | 33.92 | 32.98 | 33.40 | 4,020 | -0.42(-1.25%) |
Feb 22, 2002 | 33.61 | 34.67 | 33.61 | 33.83 | 15,609 | +0.00(+0.00%) |
Feb 21, 2002 | 33.14 | 33.83 | 33.14 | 33.83 | 10,997 | +0.61(+1.83%) |
Feb 20, 2002 | 32.97 | 33.22 | 32.97 | 33.22 | 3,311 | +0.66(+2.03%) |
Feb 19, 2002 | 32.97 | 32.98 | 32.09 | 32.56 | 5,912 | +0.37(+1.16%) |
Feb 18, 2002 | 31.97 | 32.77 | 31.97 | 32.19 | 5,912 | +0.00(+0.00%) |
Feb 15, 2002 | 31.97 | 32.77 | 31.97 | 32.19 | 5,912 | +0.35(+1.09%) |
Feb 14, 2002 | 32.01 | 32.01 | 31.84 | 31.84 | 1,655 | -0.17(-0.53%) |
Feb 13, 2002 | 31.55 | 32.01 | 31.31 | 32.01 | 1,419 | +0.78(+2.51%) |
Feb 12, 2002 | 31.20 | 32.35 | 31.20 | 31.22 | 21,994 | +0.01(+0.03%) |
Feb 11, 2002 | 32.13 | 32.13 | 31.16 | 31.21 | 31,454 | -0.67(-2.10%) |
Feb 08, 2002 | 30.87 | 31.88 | 30.87 | 31.88 | 9,223 | +1.01(+3.29%) |
Feb 07, 2002 | 30.87 | 30.87 | 30.87 | 30.87 | 1,419 | +0.00(+0.00%) |
Feb 06, 2002 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 30.45 | 30.97 | 30.44 | 30.87 | 11,588 | +0.21(+0.69%) |
Feb 04, 2002 | 30.76 | 30.76 | 30.65 | 30.65 | 3,192 | -0.61(-1.95%) |
Feb 01, 2002 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 31.26 | 31.26 | 31.26 | 31.26 | 236 | +0.39(+1.28%) |
Jan 30, 2002 | 31.16 | 31.16 | 30.87 | 30.87 | 709 | -0.42(-1.34%) |
Jan 29, 2002 | 30.78 | 31.71 | 30.78 | 31.29 | 2,838 | +0.55(+1.79%) |
Jan 28, 2002 | 31.29 | 31.29 | 30.74 | 30.74 | 1,182 | -0.34(-1.09%) |
Jan 25, 2002 | 30.87 | 31.29 | 31.08 | 31.08 | 2,719 | +0.21(+0.67%) |
Jan 24, 2002 | 31.08 | 31.08 | 30.87 | 30.87 | 1,300 | -0.16(-0.50%) |
Jan 23, 2002 | 31.50 | 31.50 | 31.03 | 31.03 | 7,686 | -0.09(-0.30%) |
Jan 22, 2002 | 31.33 | 31.75 | 31.12 | 31.12 | 5,676 | -0.08(-0.27%) |
Jan 21, 2002 | 30.95 | 31.20 | 30.95 | 31.20 | 473 | +0.00(+0.00%) |
Jan 18, 2002 | 30.95 | 31.20 | 30.95 | 31.20 | 473 | +0.36(+1.15%) |
Jan 17, 2002 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 30.85 | 30.85 | 30.61 | 30.85 | 6,858 | -0.06(-0.19%) |
Jan 15, 2002 | 30.94 | 30.94 | 30.82 | 30.91 | 4,375 | +0.00(+0.00%) |
Jan 14, 2002 | 30.82 | 30.91 | 30.82 | 30.91 | 1,064 | +0.04(+0.14%) |
Jan 11, 2002 | 31.20 | 31.48 | 30.87 | 30.87 | 8,868 | -0.34(-1.08%) |