Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | +0.00(+0.00%) |
Mar 28, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | -0.35(-1.20%) |
Mar 27, 2002 | 28.78 | 28.93 | 28.21 | 28.67 | 39,000 | -0.08(-0.28%) |
Mar 26, 2002 | 27.34 | 28.82 | 27.34 | 28.75 | 144,600 | +1.40(+5.12%) |
Mar 25, 2002 | 28.35 | 28.80 | 27.30 | 27.35 | 133,600 | -0.98(-3.48%) |
Mar 22, 2002 | 26.35 | 28.48 | 26.35 | 28.34 | 226,000 | +1.34(+4.96%) |
Mar 21, 2002 | 28.03 | 28.23 | 26.80 | 27.00 | 158,200 | -1.00(-3.59%) |
Mar 20, 2002 | 29.00 | 29.12 | 28.00 | 28.00 | 101,200 | -0.91(-3.16%) |
Mar 19, 2002 | 27.61 | 29.00 | 26.80 | 28.91 | 332,400 | +0.40(+1.40%) |
Mar 18, 2002 | 29.35 | 29.36 | 28.51 | 28.52 | 106,600 | -0.79(-2.68%) |
Mar 15, 2002 | 29.28 | 29.34 | 28.95 | 29.30 | 58,800 | -0.11(-0.36%) |
Mar 14, 2002 | 30.35 | 30.45 | 29.40 | 29.41 | 165,400 | -0.89(-2.95%) |
Mar 13, 2002 | 30.45 | 30.85 | 30.11 | 30.30 | 153,000 | -0.15(-0.49%) |
Mar 12, 2002 | 29.86 | 30.52 | 29.80 | 30.45 | 105,200 | +0.60(+2.01%) |
Mar 11, 2002 | 29.67 | 29.95 | 29.35 | 29.85 | 126,800 | +0.19(+0.62%) |
Mar 08, 2002 | 30.30 | 30.40 | 29.38 | 29.66 | 114,600 | -0.51(-1.67%) |
Mar 07, 2002 | 30.45 | 30.57 | 30.05 | 30.17 | 620,000 | -0.26(-0.85%) |
Mar 06, 2002 | 29.68 | 30.50 | 29.47 | 30.43 | 104,200 | +0.68(+2.29%) |
Mar 05, 2002 | 30.25 | 30.50 | 29.75 | 29.75 | 133,200 | -0.62(-2.06%) |
Mar 04, 2002 | 29.40 | 30.40 | 29.40 | 30.38 | 253,000 | +1.02(+3.49%) |
Mar 01, 2002 | 29.25 | 29.50 | 29.15 | 29.35 | 46,000 | +0.11(+0.38%) |
Feb 28, 2002 | 29.10 | 29.61 | 29.05 | 29.24 | 101,200 | +0.18(+0.64%) |
Feb 27, 2002 | 29.38 | 29.65 | 28.29 | 29.05 | 156,600 | -0.22(-0.75%) |
Feb 26, 2002 | 28.75 | 29.70 | 28.75 | 29.27 | 171,200 | +0.90(+3.17%) |
Feb 25, 2002 | 27.57 | 28.38 | 27.57 | 28.38 | 1,820,000 | +0.76(+2.75%) |
Feb 22, 2002 | 27.95 | 27.96 | 27.23 | 27.61 | 56,600 | -0.34(-1.22%) |
Feb 21, 2002 | 27.82 | 28.16 | 27.52 | 27.95 | 840,000 | +0.00(+0.02%) |
Feb 20, 2002 | 28.30 | 28.30 | 27.20 | 27.95 | 107,200 | -0.35(-1.24%) |
Feb 19, 2002 | 28.55 | 28.85 | 28.00 | 28.30 | 98,800 | -0.20(-0.72%) |
Feb 18, 2002 | 28.70 | 28.75 | 28.43 | 28.50 | 1,060,000 | +0.00(+0.00%) |
Feb 15, 2002 | 28.70 | 28.75 | 28.43 | 28.50 | 59,600 | -0.25(-0.85%) |
Feb 14, 2002 | 28.77 | 28.95 | 28.20 | 28.75 | 130,600 | +0.02(+0.09%) |
Feb 13, 2002 | 28.55 | 28.98 | 28.50 | 28.73 | 50,800 | +0.18(+0.61%) |
Feb 12, 2002 | 28.50 | 28.91 | 28.40 | 28.55 | 40,400 | +0.00(+0.00%) |
Feb 11, 2002 | 27.88 | 28.70 | 27.88 | 28.55 | 540,000 | +0.75(+2.68%) |
Feb 08, 2002 | 27.50 | 27.84 | 27.00 | 27.80 | 81,800 | +0.41(+1.48%) |
Feb 07, 2002 | 28.16 | 28.16 | 27.33 | 27.40 | 131,800 | -0.86(-3.04%) |
Feb 06, 2002 | 28.75 | 29.10 | 28.16 | 28.26 | 103,000 | -0.43(-1.52%) |
Feb 05, 2002 | 28.83 | 28.85 | 28.57 | 28.70 | 82,800 | -0.04(-0.12%) |
Feb 04, 2002 | 28.73 | 28.95 | 28.40 | 28.73 | 212,200 | +0.13(+0.45%) |
Feb 01, 2002 | 28.70 | 29.29 | 28.39 | 28.60 | 154,200 | -0.15(-0.52%) |
Jan 31, 2002 | 28.38 | 29.12 | 28.32 | 28.75 | 232,600 | +0.50(+1.75%) |
Jan 30, 2002 | 27.50 | 28.35 | 27.45 | 28.25 | 141,200 | +0.91(+3.33%) |
Jan 29, 2002 | 27.50 | 28.24 | 27.25 | 27.34 | 135,200 | -0.16(-0.56%) |
Jan 28, 2002 | 27.10 | 27.50 | 26.85 | 27.50 | 95,400 | +0.50(+1.85%) |
Jan 25, 2002 | 26.75 | 27.10 | 26.62 | 27.00 | 57,200 | +0.29(+1.09%) |
Jan 24, 2002 | 26.23 | 26.86 | 26.23 | 26.71 | 109,400 | +0.58(+2.22%) |
Jan 23, 2002 | 26.05 | 26.36 | 25.73 | 26.13 | 102,800 | -0.02(-0.08%) |
Jan 22, 2002 | 26.05 | 26.75 | 26.05 | 26.15 | 84,000 | +0.20(+0.77%) |
Jan 21, 2002 | 25.68 | 26.00 | 25.65 | 25.95 | 72,600 | +0.00(+0.00%) |
Jan 18, 2002 | 25.68 | 26.00 | 25.65 | 25.95 | 72,600 | +0.27(+1.07%) |
Jan 17, 2002 | 25.40 | 25.68 | 25.38 | 25.68 | 46,800 | +0.32(+1.28%) |
Jan 16, 2002 | 25.63 | 25.75 | 25.25 | 25.35 | 55,200 | -0.27(-1.07%) |
Jan 15, 2002 | 25.55 | 25.95 | 25.39 | 25.62 | 138,400 | +0.07(+0.29%) |
Jan 14, 2002 | 24.69 | 25.70 | 24.30 | 25.55 | 169,200 | +0.80(+3.23%) |
Jan 11, 2002 | 25.25 | 25.25 | 24.43 | 24.75 | 212,400 | -0.50(-1.96%) |