Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | +0.00(+0.00%) |
Mar 28, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | -0.57(-1.92%) |
Mar 27, 2002 | 29.54 | 29.70 | 29.31 | 29.56 | 1,168,938 | +0.30(+1.04%) |
Mar 26, 2002 | 28.91 | 29.44 | 28.89 | 29.25 | 979,526 | +0.57(+1.98%) |
Mar 25, 2002 | 28.95 | 29.14 | 28.68 | 28.68 | 789,087 | -0.23(-0.78%) |
Mar 22, 2002 | 29.30 | 29.30 | 28.83 | 28.91 | 571,572 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.33 | 28.53 | 29.25 | 1,234,256 | +0.11(+0.37%) |
Mar 20, 2002 | 29.46 | 29.46 | 29.11 | 29.14 | 1,590,366 | -1.06(-3.51%) |
Mar 19, 2002 | 30.27 | 30.42 | 30.09 | 30.20 | 984,146 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.27 | 1,767,330 | +0.82(+2.78%) |
Mar 15, 2002 | 28.48 | 29.49 | 28.48 | 29.45 | 1,936,210 | +0.97(+3.39%) |
Mar 14, 2002 | 28.64 | 28.76 | 28.33 | 28.48 | 697,205 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.46 | 28.05 | 28.05 | 755,722 | -0.15(-0.52%) |
Mar 12, 2002 | 27.96 | 28.47 | 27.82 | 28.20 | 899,449 | -0.48(-1.66%) |
Mar 11, 2002 | 28.09 | 28.82 | 28.07 | 28.68 | 1,116,067 | +0.39(+1.38%) |
Mar 08, 2002 | 28.40 | 28.67 | 28.07 | 28.29 | 1,596,398 | -0.22(-0.77%) |
Mar 07, 2002 | 28.91 | 29.10 | 28.45 | 28.51 | 882,767 | -0.09(-0.30%) |
Mar 06, 2002 | 27.85 | 28.59 | 27.82 | 28.59 | 51,331 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,599 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.17 | 27.01 | 28.10 | 2,003,710 | +0.58(+2.09%) |
Mar 01, 2002 | 26.40 | 27.52 | 26.22 | 27.52 | 1,432,780 | +0.90(+3.37%) |
Feb 28, 2002 | 26.65 | 27.02 | 26.42 | 26.63 | 1,175,482 | +0.51(+1.97%) |
Feb 27, 2002 | 26.73 | 26.91 | 25.83 | 26.11 | 1,019,564 | +0.05(+0.21%) |
Feb 26, 2002 | 26.92 | 27.04 | 26.06 | 26.06 | 744,557 | -0.75(-2.79%) |
Feb 25, 2002 | 25.99 | 26.95 | 25.89 | 26.81 | 937,306 | +0.99(+3.83%) |
Feb 22, 2002 | 25.58 | 25.82 | 25.33 | 25.82 | 1,305,222 | +0.23(+0.88%) |
Feb 21, 2002 | 26.11 | 26.40 | 25.57 | 25.59 | 786,392 | -0.71(-2.70%) |
Feb 20, 2002 | 25.75 | 26.34 | 25.29 | 26.30 | 750,204 | +0.92(+3.62%) |
Feb 19, 2002 | 25.88 | 26.02 | 25.09 | 25.38 | 609,942 | -1.20(-4.51%) |
Feb 18, 2002 | 27.09 | 27.27 | 26.42 | 26.58 | 688,607 | +0.00(+0.00%) |
Feb 15, 2002 | 27.09 | 27.27 | 26.42 | 26.58 | 688,607 | -0.51(-1.87%) |
Feb 14, 2002 | 27.43 | 27.73 | 27.09 | 27.09 | 1,134,161 | -0.07(-0.26%) |
Feb 13, 2002 | 26.84 | 27.20 | 26.78 | 27.16 | 601,985 | +0.46(+1.72%) |
Feb 12, 2002 | 26.81 | 27.16 | 26.58 | 26.70 | 1,046,384 | -0.08(-0.29%) |
Feb 11, 2002 | 26.43 | 26.81 | 26.36 | 26.78 | 816,549 | +1.28(+5.01%) |
Feb 08, 2002 | 25.82 | 25.84 | 25.08 | 25.50 | 1,325,626 | -0.62(-2.36%) |
Feb 07, 2002 | 26.03 | 26.34 | 25.75 | 26.11 | 1,343,592 | +0.08(+0.30%) |
Feb 06, 2002 | 26.18 | 26.55 | 25.64 | 26.03 | 1,301,500 | -0.51(-1.94%) |
Feb 05, 2002 | 26.67 | 27.20 | 26.55 | 26.55 | 1,120,173 | -0.25(-0.93%) |
Feb 04, 2002 | 27.41 | 27.66 | 26.73 | 26.80 | 1,035,862 | -0.30(-1.09%) |
Feb 01, 2002 | 27.67 | 27.73 | 27.09 | 27.09 | 741,221 | -0.23(-0.83%) |
Jan 31, 2002 | 27.27 | 27.41 | 26.77 | 27.32 | 1,187,545 | +0.30(+1.10%) |
Jan 30, 2002 | 26.87 | 27.11 | 26.57 | 27.02 | 1,949,299 | -0.44(-1.62%) |
Jan 29, 2002 | 28.01 | 28.12 | 27.37 | 27.47 | 755,209 | -0.70(-2.49%) |
Jan 28, 2002 | 28.29 | 28.43 | 27.80 | 28.17 | 1,044,973 | -0.35(-1.23%) |
Jan 25, 2002 | 27.70 | 28.60 | 27.66 | 28.52 | 2,213,398 | +0.01(+0.03%) |
Jan 24, 2002 | 28.92 | 28.92 | 28.32 | 28.51 | 2,969,633 | -0.16(-0.57%) |
Jan 23, 2002 | 27.62 | 28.71 | 27.30 | 28.68 | 2,858,758 | +1.94(+7.26%) |
Jan 22, 2002 | 27.68 | 27.68 | 26.74 | 26.74 | 1,079,878 | -0.84(-3.05%) |
Jan 21, 2002 | 27.39 | 27.89 | 27.27 | 27.58 | 1,596,783 | +0.00(+0.00%) |
Jan 18, 2002 | 27.39 | 27.89 | 27.27 | 27.58 | 1,596,783 | -0.71(-2.51%) |
Jan 17, 2002 | 28.05 | 28.32 | 27.74 | 28.29 | 1,405,831 | +0.94(+3.42%) |
Jan 16, 2002 | 27.54 | 27.90 | 27.35 | 27.35 | 1,766,304 | -0.86(-3.04%) |
Jan 15, 2002 | 28.15 | 28.41 | 28.01 | 28.21 | 1,166,756 | +0.05(+0.17%) |
Jan 14, 2002 | 28.56 | 28.61 | 28.00 | 28.16 | 1,154,308 | -0.65(-2.27%) |
Jan 11, 2002 | 28.69 | 28.99 | 28.61 | 28.82 | 3,387,725 | +0.19(+0.65%) |