Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | +0.00(+0.00%) |
Mar 28, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | -0.58(-1.92%) |
Mar 27, 2002 | 29.91 | 30.07 | 29.68 | 29.93 | 1,154,449 | +0.31(+1.04%) |
Mar 26, 2002 | 29.27 | 29.81 | 29.26 | 29.62 | 967,385 | +0.58(+1.98%) |
Mar 25, 2002 | 29.31 | 29.51 | 29.04 | 29.04 | 779,307 | -0.23(-0.78%) |
Mar 22, 2002 | 29.67 | 29.67 | 29.19 | 29.27 | 564,487 | -0.35(-1.17%) |
Mar 21, 2002 | 29.51 | 29.70 | 28.89 | 29.62 | 1,218,959 | +0.11(+0.37%) |
Mar 20, 2002 | 29.83 | 29.83 | 29.48 | 29.51 | 1,570,655 | -1.07(-3.51%) |
Mar 19, 2002 | 30.65 | 30.80 | 30.46 | 30.58 | 971,948 | -0.06(-0.21%) |
Mar 18, 2002 | 30.12 | 30.69 | 30.12 | 30.65 | 1,745,425 | +0.83(+2.78%) |
Mar 15, 2002 | 28.84 | 29.86 | 28.84 | 29.82 | 1,912,212 | +0.98(+3.39%) |
Mar 14, 2002 | 29.00 | 29.12 | 28.69 | 28.84 | 688,563 | +0.43(+1.53%) |
Mar 13, 2002 | 28.66 | 28.82 | 28.41 | 28.41 | 746,355 | -0.15(-0.52%) |
Mar 12, 2002 | 28.31 | 28.83 | 28.17 | 28.56 | 888,301 | -0.48(-1.66%) |
Mar 11, 2002 | 28.44 | 29.18 | 28.42 | 29.04 | 1,102,234 | +0.39(+1.38%) |
Mar 08, 2002 | 28.75 | 29.03 | 28.42 | 28.64 | 1,576,611 | -0.22(-0.77%) |
Mar 07, 2002 | 29.27 | 29.46 | 28.81 | 28.86 | 871,825 | -0.09(-0.30%) |
Mar 06, 2002 | 28.20 | 28.95 | 28.17 | 28.95 | 50,694 | +0.90(+3.21%) |
Mar 05, 2002 | 27.80 | 28.41 | 27.62 | 28.05 | 1,493,852 | -0.40(-1.41%) |
Mar 04, 2002 | 27.55 | 28.52 | 27.35 | 28.45 | 1,978,875 | +0.58(+2.10%) |
Mar 01, 2002 | 26.73 | 27.87 | 26.55 | 27.87 | 1,415,021 | +0.91(+3.37%) |
Feb 28, 2002 | 26.98 | 27.36 | 26.76 | 26.96 | 1,160,913 | +0.52(+1.97%) |
Feb 27, 2002 | 27.06 | 27.25 | 26.16 | 26.44 | 1,006,927 | +0.06(+0.21%) |
Feb 26, 2002 | 27.26 | 27.38 | 26.39 | 26.39 | 735,329 | -0.76(-2.79%) |
Feb 25, 2002 | 26.31 | 27.29 | 26.21 | 27.14 | 925,689 | +1.00(+3.83%) |
Feb 22, 2002 | 25.90 | 26.14 | 25.65 | 26.14 | 1,289,044 | +0.23(+0.88%) |
Feb 21, 2002 | 26.43 | 26.73 | 25.89 | 25.91 | 776,646 | -0.72(-2.70%) |
Feb 20, 2002 | 26.07 | 26.67 | 25.60 | 26.63 | 740,906 | +0.93(+3.62%) |
Feb 19, 2002 | 26.20 | 26.35 | 25.41 | 25.70 | 602,382 | -1.22(-4.51%) |
Feb 18, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | +0.00(+0.00%) |
Feb 15, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | -0.51(-1.87%) |
Feb 14, 2002 | 27.77 | 28.07 | 27.43 | 27.43 | 1,120,104 | -0.07(-0.26%) |
Feb 13, 2002 | 27.17 | 27.54 | 27.12 | 27.50 | 594,524 | +0.47(+1.72%) |
Feb 12, 2002 | 27.14 | 27.50 | 26.91 | 27.03 | 1,033,415 | -0.08(-0.29%) |
Feb 11, 2002 | 26.76 | 27.14 | 26.69 | 27.11 | 806,429 | +1.29(+5.01%) |
Feb 08, 2002 | 26.14 | 26.16 | 25.40 | 25.82 | 1,309,196 | -0.62(-2.36%) |
Feb 07, 2002 | 26.36 | 26.67 | 26.07 | 26.44 | 1,326,939 | +0.08(+0.30%) |
Feb 06, 2002 | 26.51 | 26.88 | 25.96 | 26.36 | 1,285,369 | -0.52(-1.94%) |
Feb 05, 2002 | 27.00 | 27.54 | 26.88 | 26.88 | 1,106,289 | -0.25(-0.93%) |
Feb 04, 2002 | 27.76 | 28.00 | 27.06 | 27.13 | 1,023,023 | -0.30(-1.09%) |
Feb 01, 2002 | 28.02 | 28.07 | 27.43 | 27.43 | 732,034 | -0.23(-0.83%) |
Jan 31, 2002 | 27.62 | 27.76 | 27.10 | 27.66 | 1,172,826 | +0.30(+1.10%) |
Jan 30, 2002 | 27.21 | 27.45 | 26.91 | 27.36 | 1,925,139 | -0.45(-1.62%) |
Jan 29, 2002 | 28.37 | 28.47 | 27.71 | 27.81 | 745,848 | -0.71(-2.49%) |
Jan 28, 2002 | 28.64 | 28.79 | 28.14 | 28.52 | 1,032,021 | -0.36(-1.23%) |
Jan 25, 2002 | 28.05 | 28.96 | 28.01 | 28.88 | 2,185,964 | +0.01(+0.03%) |
Jan 24, 2002 | 29.28 | 29.28 | 28.67 | 28.87 | 2,932,827 | -0.17(-0.57%) |
Jan 23, 2002 | 27.96 | 29.07 | 27.64 | 29.04 | 2,823,326 | +1.96(+7.26%) |
Jan 22, 2002 | 28.03 | 28.03 | 27.07 | 27.07 | 1,066,494 | -0.85(-3.05%) |
Jan 21, 2002 | 27.73 | 28.24 | 27.62 | 27.92 | 1,576,992 | +0.00(+0.00%) |
Jan 18, 2002 | 27.73 | 28.24 | 27.62 | 27.92 | 1,576,992 | -0.72(-2.51%) |
Jan 17, 2002 | 28.41 | 28.67 | 28.09 | 28.64 | 1,388,406 | +0.95(+3.42%) |
Jan 16, 2002 | 27.88 | 28.25 | 27.70 | 27.70 | 1,744,411 | -0.87(-3.04%) |
Jan 15, 2002 | 28.51 | 28.77 | 28.37 | 28.56 | 1,152,295 | +0.05(+0.17%) |
Jan 14, 2002 | 28.92 | 28.97 | 28.35 | 28.52 | 1,140,001 | -0.66(-2.27%) |
Jan 11, 2002 | 29.05 | 29.35 | 28.97 | 29.18 | 3,345,737 | +0.19(+0.65%) |