Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | +0.00(+0.00%) |
Mar 28, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | -0.36(-0.98%) |
Mar 27, 2002 | 36.81 | 38.28 | 36.81 | 37.13 | 6,106,641 | +0.59(+1.61%) |
Mar 26, 2002 | 35.88 | 36.78 | 35.74 | 36.54 | 35,348,384 | +0.75(+2.11%) |
Mar 25, 2002 | 36.08 | 36.13 | 35.56 | 35.79 | 3,178,065 | -0.13(-0.36%) |
Mar 22, 2002 | 36.11 | 36.55 | 35.44 | 35.92 | 328,895 | -0.89(-2.43%) |
Mar 21, 2002 | 37.16 | 37.22 | 36.57 | 36.81 | 2,719,022 | -0.25(-0.67%) |
Mar 20, 2002 | 37.19 | 37.47 | 36.91 | 37.06 | 2,721,371 | -0.24(-0.63%) |
Mar 19, 2002 | 36.78 | 37.58 | 36.78 | 37.29 | 46,985 | +0.36(+0.99%) |
Mar 18, 2002 | 36.68 | 37.48 | 36.46 | 36.93 | 3,040,399 | +0.02(+0.05%) |
Mar 15, 2002 | 36.71 | 37.29 | 36.61 | 36.91 | 4,167,883 | +0.32(+0.87%) |
Mar 14, 2002 | 36.46 | 36.87 | 36.21 | 36.59 | 2,091,615 | +0.21(+0.58%) |
Mar 13, 2002 | 36.34 | 36.70 | 36.18 | 36.38 | 2,793,102 | -0.08(-0.21%) |
Mar 12, 2002 | 36.43 | 37.03 | 36.08 | 36.46 | 3,692,238 | -0.42(-1.13%) |
Mar 11, 2002 | 35.79 | 37.29 | 35.69 | 36.87 | 5,127,160 | +0.64(+1.78%) |
Mar 08, 2002 | 36.38 | 36.46 | 35.19 | 36.23 | 3,532,176 | +0.20(+0.57%) |
Mar 07, 2002 | 36.52 | 36.75 | 35.72 | 36.02 | 3,590,124 | -0.73(-1.98%) |
Mar 06, 2002 | 35.12 | 37.03 | 34.94 | 36.75 | 5,402,649 | +1.79(+5.13%) |
Mar 05, 2002 | 36.11 | 36.36 | 34.57 | 34.96 | 5,817,057 | -1.44(-3.95%) |
Mar 04, 2002 | 36.39 | 36.62 | 36.30 | 36.39 | 3,816,122 | -0.04(-0.12%) |
Mar 01, 2002 | 36.49 | 36.78 | 36.23 | 36.44 | 3,301,793 | +0.42(+1.17%) |
Feb 28, 2002 | 36.84 | 36.96 | 35.98 | 36.02 | 3,526,694 | -0.32(-0.88%) |
Feb 27, 2002 | 35.76 | 36.92 | 35.70 | 36.34 | 4,510,090 | +0.68(+1.90%) |
Feb 26, 2002 | 35.76 | 36.22 | 35.66 | 35.66 | 2,923,250 | -0.41(-1.15%) |
Feb 25, 2002 | 35.12 | 36.39 | 34.61 | 36.08 | 5,053,863 | +1.46(+4.20%) |
Feb 22, 2002 | 35.12 | 35.12 | 34.22 | 34.62 | 5,772,264 | -0.63(-1.78%) |
Feb 21, 2002 | 35.44 | 36.39 | 35.25 | 35.25 | 125,293 | -0.32(-0.90%) |
Feb 20, 2002 | 34.64 | 35.69 | 34.49 | 35.56 | 4,513,849 | +1.21(+3.53%) |
Feb 19, 2002 | 34.48 | 34.73 | 34.32 | 34.35 | 3,898,659 | -0.68(-1.95%) |
Feb 18, 2002 | 34.10 | 35.18 | 34.03 | 35.03 | 6,187,298 | +0.00(+0.00%) |
Feb 15, 2002 | 34.10 | 35.18 | 34.03 | 35.03 | 6,187,298 | +0.94(+2.75%) |
Feb 14, 2002 | 33.84 | 34.16 | 33.75 | 34.10 | 3,234,447 | +0.29(+0.85%) |
Feb 13, 2002 | 33.84 | 34.10 | 33.74 | 33.81 | 3,486,287 | -0.03(-0.09%) |
Feb 12, 2002 | 34.19 | 34.32 | 33.71 | 33.84 | 3,084,722 | -0.67(-1.94%) |
Feb 11, 2002 | 34.45 | 34.70 | 34.29 | 34.51 | 3,265,301 | -0.21(-0.61%) |
Feb 08, 2002 | 34.30 | 34.93 | 34.17 | 34.72 | 2,785,741 | +0.26(+0.76%) |
Feb 07, 2002 | 34.17 | 34.61 | 34.17 | 34.46 | 3,454,494 | +0.24(+0.69%) |
Feb 06, 2002 | 33.84 | 34.49 | 33.84 | 34.22 | 7,187,139 | +0.25(+0.73%) |
Feb 05, 2002 | 33.36 | 34.03 | 33.33 | 33.97 | 7,144,540 | -0.06(-0.17%) |
Feb 04, 2002 | 33.59 | 34.54 | 33.52 | 34.03 | 6,366,155 | +0.56(+1.66%) |
Feb 01, 2002 | 33.20 | 33.59 | 33.02 | 33.48 | 7,752,212 | -0.34(-1.02%) |
Jan 31, 2002 | 32.10 | 33.82 | 32.10 | 33.82 | 7,007,343 | +1.60(+4.97%) |
Jan 30, 2002 | 32.24 | 32.88 | 31.93 | 32.22 | 3,704,611 | +0.04(+0.12%) |
Jan 29, 2002 | 32.72 | 32.78 | 31.84 | 32.18 | 3,610,641 | -0.38(-1.18%) |
Jan 28, 2002 | 31.93 | 32.69 | 31.92 | 32.56 | 6,975,237 | +0.64(+2.00%) |
Jan 25, 2002 | 31.83 | 32.50 | 31.61 | 31.93 | 7,718,383 | +0.38(+1.19%) |
Jan 24, 2002 | 30.79 | 31.70 | 30.74 | 31.55 | 9,155,968 | +0.90(+2.94%) |
Jan 23, 2002 | 31.09 | 31.26 | 30.17 | 30.65 | 2,728,889 | -0.54(-1.74%) |
Jan 22, 2002 | 31.20 | 31.75 | 31.09 | 31.19 | 3,034,291 | +0.12(+0.39%) |
Jan 21, 2002 | 30.79 | 31.29 | 30.71 | 31.07 | 3,080,023 | +0.00(+0.00%) |
Jan 18, 2002 | 30.79 | 31.29 | 30.71 | 31.07 | 3,080,023 | +0.27(+0.89%) |
Jan 17, 2002 | 30.97 | 31.13 | 30.61 | 30.79 | 2,443,220 | +0.31(+1.00%) |
Jan 16, 2002 | 30.81 | 31.22 | 12.77 | 30.49 | 109,631 | -0.48(-1.55%) |
Jan 15, 2002 | 30.53 | 31.13 | 30.41 | 30.97 | 4,825,516 | +0.57(+1.89%) |
Jan 14, 2002 | 29.69 | 30.49 | 29.69 | 30.39 | 2,747,683 | +0.55(+1.84%) |
Jan 11, 2002 | 30.30 | 30.46 | 29.82 | 29.84 | 2,913,383 | -0.79(-2.56%) |