Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | -0.46(-1.32%) |
Mar 27, 2002 | 34.98 | 35.20 | 34.41 | 35.10 | 9,565,969 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,501,034 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,922 | -0.65(-1.84%) |
Mar 22, 2002 | 34.90 | 35.45 | 34.58 | 35.17 | 7,310,694 | +0.22(+0.63%) |
Mar 21, 2002 | 35.28 | 35.37 | 34.57 | 34.95 | 11,153,559 | -0.42(-1.19%) |
Mar 20, 2002 | 35.12 | 35.80 | 34.93 | 35.37 | 9,943,953 | +0.10(+0.28%) |
Mar 19, 2002 | 35.08 | 35.47 | 34.86 | 35.27 | 8,521,002 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.70 | 8,087,716 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.85 | 14,513,453 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.90 | 34.34 | 34.45 | 6,665,187 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.70 | 33.88 | 34.55 | 9,074,715 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.70 | 34.03 | 34.45 | 10,544,686 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.26 | 34.43 | 9,043,134 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,820,438 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.48 | 12,398,957 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.98 | 34.70 | 13,673,128 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.84 | 20,410,600 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.55 | 17,367,494 | -0.28(-0.78%) |
Mar 01, 2002 | 35.82 | 35.98 | 35.41 | 35.83 | 12,161,471 | +0.21(+0.58%) |
Feb 28, 2002 | 36.27 | 36.34 | 35.41 | 35.62 | 13,009,655 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,519,525 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,182,924 | -0.40(-1.08%) |
Feb 25, 2002 | 36.51 | 37.13 | 36.39 | 37.10 | 12,116,276 | +0.76(+2.10%) |
Feb 22, 2002 | 36.31 | 36.36 | 35.48 | 36.34 | 12,076,835 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.16 | 36.55 | 10,598,724 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.84 | 11,238,897 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.87 | 7,979,220 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,348,361 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,333,905 | -0.73(-2.00%) |
Feb 14, 2002 | 36.68 | 36.98 | 36.23 | 36.73 | 7,521,091 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,589,216 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.26 | 35.77 | 35.84 | 6,800,071 | -0.14(-0.38%) |
Feb 11, 2002 | 35.28 | 36.16 | 35.27 | 35.98 | 8,023,713 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,751 | +0.61(+1.74%) |
Feb 07, 2002 | 34.85 | 35.28 | 34.56 | 34.80 | 6,885,830 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.55 | 34.85 | 6,045,084 | -0.14(-0.39%) |
Feb 05, 2002 | 34.90 | 35.20 | 34.45 | 34.98 | 10,136,103 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.72 | 34.77 | 34.90 | 8,768,033 | -0.29(-0.83%) |
Feb 01, 2002 | 35.62 | 35.73 | 34.92 | 35.20 | 7,036,574 | -0.49(-1.38%) |
Jan 31, 2002 | 35.27 | 35.77 | 34.94 | 35.69 | 10,604,057 | +0.73(+2.08%) |
Jan 30, 2002 | 33.49 | 35.16 | 33.49 | 34.96 | 10,915,512 | +1.47(+4.40%) |
Jan 29, 2002 | 34.18 | 34.59 | 33.41 | 33.49 | 8,021,608 | -0.57(-1.67%) |
Jan 28, 2002 | 33.84 | 34.11 | 33.63 | 34.06 | 6,573,954 | +0.57(+1.70%) |
Jan 25, 2002 | 33.84 | 33.85 | 33.42 | 33.49 | 10,568,687 | -0.71(-2.06%) |
Jan 24, 2002 | 34.70 | 35.07 | 34.13 | 34.19 | 8,779,261 | -0.38(-1.09%) |
Jan 23, 2002 | 34.66 | 34.91 | 34.38 | 34.57 | 6,411,981 | +0.01(+0.04%) |
Jan 22, 2002 | 34.88 | 35.26 | 34.42 | 34.55 | 6,878,952 | +0.00(+0.00%) |
Jan 21, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.36(+1.04%) |
Jan 17, 2002 | 34.88 | 34.94 | 34.02 | 34.20 | 12,538,473 | -0.78(-2.22%) |
Jan 16, 2002 | 35.37 | 35.59 | 34.97 | 34.97 | 5,844,372 | -0.43(-1.23%) |
Jan 15, 2002 | 35.29 | 35.74 | 35.02 | 35.41 | 8,704,731 | +0.12(+0.34%) |
Jan 14, 2002 | 35.95 | 36.02 | 35.20 | 35.29 | 10,622,444 | -0.66(-1.84%) |
Jan 11, 2002 | 36.02 | 36.44 | 35.87 | 35.95 | 8,812,245 | +0.11(+0.32%) |
Jan 10, 2002 | 35.81 | 36.41 | 35.45 | 35.84 | 9,299,288 | +0.03(+0.08%) |
Jan 09, 2002 | 36.62 | 36.80 | 35.67 | 35.81 | 8,916,391 | -0.60(-1.64%) |
Jan 08, 2002 | 36.41 | 36.54 | 36.06 | 36.41 | 7,259,884 | +0.36(+1.01%) |
Jan 07, 2002 | 36.41 | 36.73 | 36.00 | 36.04 | 8,826,843 | -0.26(-0.71%) |
Jan 04, 2002 | 35.97 | 36.31 | 35.69 | 36.30 | 7,752,260 | +0.64(+1.80%) |
Jan 03, 2002 | 35.73 | 35.90 | 35.27 | 35.66 | 7,279,815 | -0.24(-0.67%) |