Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.00(+0.00%) |
Mar 28, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.09(+0.32%) |
Mar 27, 2002 | 27.80 | 27.96 | 27.47 | 27.88 | 309,200 | +0.20(+0.72%) |
Mar 26, 2002 | 27.36 | 27.81 | 27.30 | 27.68 | 309,400 | +0.57(+2.10%) |
Mar 25, 2002 | 27.70 | 27.98 | 27.10 | 27.11 | 438,800 | -0.45(-1.63%) |
Mar 22, 2002 | 28.40 | 28.40 | 27.56 | 27.56 | 326,800 | -0.69(-2.44%) |
Mar 21, 2002 | 28.20 | 28.30 | 27.60 | 28.25 | 414,200 | +0.28(+1.00%) |
Mar 20, 2002 | 28.05 | 28.24 | 27.60 | 27.97 | 502,900 | -0.19(-0.67%) |
Mar 19, 2002 | 28.55 | 28.75 | 28.16 | 28.16 | 457,500 | -0.19(-0.67%) |
Mar 18, 2002 | 28.65 | 29.20 | 28.08 | 28.35 | 302,900 | -0.26(-0.91%) |
Mar 15, 2002 | 28.40 | 29.20 | 28.36 | 28.61 | 481,400 | +0.05(+0.18%) |
Mar 14, 2002 | 28.78 | 29.24 | 28.20 | 28.56 | 481,100 | -0.22(-0.76%) |
Mar 13, 2002 | 29.56 | 29.56 | 28.67 | 28.78 | 356,200 | -0.78(-2.64%) |
Mar 12, 2002 | 29.60 | 30.12 | 29.30 | 29.56 | 468,500 | -0.51(-1.70%) |
Mar 11, 2002 | 30.40 | 30.47 | 29.84 | 30.07 | 644,800 | -0.14(-0.46%) |
Mar 08, 2002 | 29.55 | 30.49 | 29.42 | 30.21 | 774,300 | +1.35(+4.68%) |
Mar 07, 2002 | 29.49 | 29.60 | 28.75 | 28.86 | 545,100 | -0.25(-0.86%) |
Mar 06, 2002 | 29.25 | 29.36 | 28.20 | 29.11 | 671,500 | +0.11(+0.38%) |
Mar 05, 2002 | 28.20 | 29.18 | 28.11 | 29.00 | 722,100 | +0.97(+3.46%) |
Mar 04, 2002 | 27.80 | 28.59 | 27.37 | 28.03 | 866,900 | +0.74(+2.71%) |
Mar 01, 2002 | 26.88 | 27.40 | 26.80 | 27.29 | 546,900 | +0.49(+1.83%) |
Feb 28, 2002 | 26.50 | 26.96 | 26.45 | 26.80 | 810,200 | +0.40(+1.52%) |
Feb 27, 2002 | 26.50 | 26.90 | 26.08 | 26.40 | 562,900 | -0.05(-0.19%) |
Feb 26, 2002 | 27.15 | 27.22 | 26.41 | 26.45 | 381,200 | -0.77(-2.83%) |
Feb 25, 2002 | 26.81 | 27.50 | 26.80 | 27.22 | 210,000 | +0.43(+1.61%) |
Feb 22, 2002 | 26.45 | 27.40 | 26.20 | 26.79 | 595,700 | +0.27(+1.02%) |
Feb 21, 2002 | 27.15 | 27.40 | 26.50 | 26.52 | 678,900 | -0.75(-2.75%) |
Feb 20, 2002 | 27.31 | 27.65 | 26.70 | 27.27 | 590,400 | +0.20(+0.74%) |
Feb 19, 2002 | 27.02 | 27.75 | 26.82 | 27.07 | 405,400 | +0.05(+0.19%) |
Feb 18, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,600 | +0.00(+0.00%) |
Feb 15, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,400 | -0.86(-3.08%) |
Feb 14, 2002 | 28.35 | 28.40 | 27.87 | 27.88 | 425,400 | -0.55(-1.93%) |
Feb 13, 2002 | 28.29 | 28.65 | 28.29 | 28.43 | 331,300 | +0.39(+1.39%) |
Feb 12, 2002 | 28.60 | 28.75 | 28.01 | 28.04 | 387,800 | -0.57(-1.99%) |
Feb 11, 2002 | 27.85 | 28.66 | 27.85 | 28.61 | 1,212,000 | +0.77(+2.77%) |
Feb 08, 2002 | 27.52 | 27.85 | 27.38 | 27.84 | 276,300 | +0.32(+1.16%) |
Feb 07, 2002 | 27.90 | 28.01 | 27.51 | 27.52 | 362,300 | -0.32(-1.15%) |
Feb 06, 2002 | 28.30 | 28.65 | 27.50 | 27.84 | 1,074,100 | -0.26(-0.93%) |
Feb 05, 2002 | 29.01 | 29.08 | 28.10 | 28.10 | 1,030,500 | -0.90(-3.10%) |
Feb 04, 2002 | 30.05 | 30.25 | 29.00 | 29.00 | 334,900 | -0.88(-2.95%) |
Feb 01, 2002 | 30.76 | 31.14 | 29.88 | 29.88 | 517,600 | -0.88(-2.86%) |
Jan 31, 2002 | 30.40 | 30.95 | 30.40 | 30.76 | 1,248,200 | +0.54(+1.79%) |
Jan 30, 2002 | 29.75 | 30.23 | 29.06 | 30.22 | 405,800 | +0.50(+1.68%) |
Jan 29, 2002 | 30.87 | 31.20 | 29.71 | 29.72 | 560,700 | -1.15(-3.73%) |
Jan 28, 2002 | 30.00 | 31.30 | 29.98 | 30.87 | 100,000 | +0.89(+2.97%) |
Jan 25, 2002 | 28.66 | 29.98 | 28.50 | 29.98 | 879,400 | +1.32(+4.61%) |
Jan 24, 2002 | 28.49 | 28.89 | 28.16 | 28.66 | 450,100 | +0.42(+1.49%) |
Jan 23, 2002 | 27.11 | 28.24 | 27.01 | 28.24 | 646,800 | +1.13(+4.17%) |
Jan 22, 2002 | 28.10 | 28.20 | 27.00 | 27.11 | 946,400 | -1.09(-3.87%) |
Jan 21, 2002 | 28.43 | 28.72 | 28.01 | 28.20 | 529,000 | +0.00(+0.00%) |
Jan 18, 2002 | 28.43 | 28.72 | 28.01 | 28.20 | 524,000 | -0.25(-0.88%) |
Jan 17, 2002 | 28.55 | 28.87 | 28.36 | 28.45 | 588,000 | -0.03(-0.11%) |
Jan 16, 2002 | 28.50 | 29.30 | 28.36 | 28.48 | 418,900 | -0.35(-1.21%) |
Jan 15, 2002 | 29.39 | 29.41 | 28.45 | 28.83 | 451,700 | -0.31(-1.06%) |
Jan 14, 2002 | 29.51 | 29.99 | 29.05 | 29.14 | 800,800 | -0.81(-2.70%) |
Jan 11, 2002 | 31.36 | 31.49 | 29.95 | 29.95 | 908,000 | -1.40(-4.47%) |