Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,043,055 | +0.00(+0.00%) |
Mar 28, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,042,661 | -0.95(-2.89%) |
Mar 27, 2002 | 32.36 | 33.30 | 32.34 | 32.94 | 2,696,421 | +0.61(+1.88%) |
Mar 26, 2002 | 32.17 | 32.77 | 32.12 | 32.34 | 4,120,152 | +0.41(+1.29%) |
Mar 25, 2002 | 32.29 | 32.55 | 31.91 | 31.92 | 2,564,686 | -0.36(-1.11%) |
Mar 22, 2002 | 32.24 | 32.78 | 31.91 | 32.28 | 2,160,552 | +0.05(+0.14%) |
Mar 21, 2002 | 32.63 | 32.63 | 31.77 | 32.24 | 2,916,416 | -0.25(-0.77%) |
Mar 20, 2002 | 33.23 | 33.24 | 32.43 | 32.49 | 2,732,934 | -0.88(-2.62%) |
Mar 19, 2002 | 33.50 | 34.03 | 33.31 | 33.36 | 3,202,739 | +0.34(+1.01%) |
Mar 18, 2002 | 33.46 | 33.46 | 32.51 | 33.03 | 3,074,944 | -0.02(-0.07%) |
Mar 15, 2002 | 32.36 | 33.14 | 32.21 | 33.05 | 3,590,456 | +1.07(+3.36%) |
Mar 14, 2002 | 31.86 | 32.37 | 31.70 | 31.98 | 2,319,080 | +0.01(+0.02%) |
Mar 13, 2002 | 31.86 | 32.23 | 31.61 | 31.97 | 3,612,127 | +0.11(+0.33%) |
Mar 12, 2002 | 31.79 | 32.09 | 31.39 | 31.86 | 2,331,294 | -0.27(-0.83%) |
Mar 11, 2002 | 31.29 | 32.31 | 31.29 | 32.13 | 2,414,695 | +0.85(+2.70%) |
Mar 08, 2002 | 31.83 | 31.96 | 31.29 | 31.29 | 3,100,818 | -0.05(-0.15%) |
Mar 07, 2002 | 31.60 | 31.98 | 31.22 | 31.33 | 998,188 | -0.23(-0.72%) |
Mar 06, 2002 | 30.76 | 31.60 | 30.68 | 31.56 | 3,095,433 | +0.71(+2.30%) |
Mar 05, 2002 | 30.73 | 31.30 | 30.58 | 30.85 | 3,056,294 | +0.12(+0.40%) |
Mar 04, 2002 | 29.66 | 30.80 | 29.62 | 30.73 | 3,159,790 | +1.36(+4.61%) |
Mar 01, 2002 | 28.67 | 29.45 | 28.67 | 29.37 | 2,253,147 | +0.72(+2.50%) |
Feb 28, 2002 | 29.27 | 29.69 | 28.62 | 28.66 | 3,430,483 | -0.60(-2.06%) |
Feb 27, 2002 | 29.30 | 29.92 | 28.89 | 29.26 | 2,630,619 | +0.26(+0.89%) |
Feb 26, 2002 | 28.82 | 29.23 | 28.59 | 29.00 | 2,356,512 | +0.07(+0.24%) |
Feb 25, 2002 | 28.51 | 29.11 | 28.32 | 28.93 | 3,392,657 | +0.66(+2.34%) |
Feb 22, 2002 | 28.17 | 28.47 | 27.74 | 28.27 | 3,027,136 | +0.06(+0.22%) |
Feb 21, 2002 | 28.48 | 28.78 | 28.09 | 28.21 | 1,300,271 | -0.22(-0.78%) |
Feb 20, 2002 | 28.16 | 28.49 | 27.56 | 28.43 | 3,071,004 | +0.55(+1.97%) |
Feb 19, 2002 | 29.12 | 29.13 | 27.71 | 27.88 | 5,466,656 | -1.58(-5.37%) |
Feb 18, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | +0.00(+0.00%) |
Feb 15, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | -0.30(-1.02%) |
Feb 14, 2002 | 29.88 | 30.04 | 29.24 | 29.77 | 1,397,332 | +0.08(+0.28%) |
Feb 13, 2002 | 29.31 | 30.04 | 29.20 | 29.69 | 3,607,136 | +0.30(+1.04%) |
Feb 12, 2002 | 29.24 | 29.43 | 28.97 | 29.38 | 2,568,495 | -0.05(-0.16%) |
Feb 11, 2002 | 29.02 | 29.50 | 28.56 | 29.43 | 2,782,580 | +0.40(+1.36%) |
Feb 08, 2002 | 28.63 | 29.12 | 28.50 | 29.03 | 2,686,308 | +0.54(+1.90%) |
Feb 07, 2002 | 28.09 | 29.08 | 28.09 | 28.49 | 3,473,694 | +0.37(+1.30%) |
Feb 06, 2002 | 28.63 | 28.73 | 27.68 | 28.13 | 5,314,695 | -0.58(-2.02%) |
Feb 05, 2002 | 29.50 | 29.78 | 28.55 | 28.70 | 5,716,465 | -0.77(-2.61%) |
Feb 04, 2002 | 30.91 | 30.91 | 29.43 | 29.47 | 4,484,491 | -1.44(-4.66%) |
Feb 01, 2002 | 31.22 | 31.24 | 30.73 | 30.91 | 3,337,757 | -0.29(-0.93%) |
Jan 31, 2002 | 30.91 | 31.22 | 30.30 | 31.20 | 3,445,587 | +0.57(+1.86%) |
Jan 30, 2002 | 30.72 | 31.22 | 29.58 | 30.63 | 6,454,205 | +0.16(+0.52%) |
Jan 29, 2002 | 32.36 | 32.66 | 30.04 | 30.47 | 7,344,169 | -1.90(-5.86%) |
Jan 28, 2002 | 32.43 | 32.50 | 31.98 | 32.37 | 3,986,710 | -0.05(-0.16%) |
Jan 25, 2002 | 32.55 | 32.56 | 32.17 | 32.42 | 4,979,514 | -0.32(-0.98%) |
Jan 24, 2002 | 32.93 | 33.04 | 32.66 | 32.74 | 2,206,521 | +0.20(+0.61%) |
Jan 23, 2002 | 32.56 | 32.69 | 32.37 | 32.54 | 2,405,370 | -0.02(-0.07%) |
Jan 22, 2002 | 32.74 | 32.79 | 32.36 | 32.56 | 2,410,493 | -0.06(-0.19%) |
Jan 21, 2002 | 32.56 | 32.70 | 32.28 | 32.63 | 3,422,077 | +0.00(+0.00%) |
Jan 18, 2002 | 32.56 | 32.70 | 32.28 | 32.63 | 3,422,077 | +0.07(+0.21%) |
Jan 17, 2002 | 33.00 | 33.12 | 32.55 | 32.56 | 4,014,292 | -0.06(-0.19%) |
Jan 16, 2002 | 33.18 | 33.42 | 22.84 | 32.62 | 3,140,615 | -0.69(-2.08%) |
Jan 15, 2002 | 33.58 | 34.13 | 33.20 | 33.31 | 5,316,008 | -0.20(-0.59%) |
Jan 14, 2002 | 33.77 | 33.78 | 33.31 | 33.51 | 4,232,580 | -0.68(-1.98%) |
Jan 11, 2002 | 34.53 | 35.40 | 34.11 | 34.19 | 4,070,900 | -0.34(-0.99%) |
Jan 10, 2002 | 33.42 | 34.80 | 33.23 | 34.53 | 6,448,164 | +3.46(+11.15%) |