Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,853,176 | +0.00(+0.00%) |
Mar 28, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,841,246 | +0.31(+0.81%) |
Mar 27, 2002 | 37.54 | 37.76 | 37.40 | 37.63 | 1,331,124 | +0.09(+0.23%) |
Mar 26, 2002 | 37.29 | 37.77 | 37.20 | 37.54 | 1,637,061 | +0.32(+0.85%) |
Mar 25, 2002 | 37.10 | 37.55 | 37.03 | 37.22 | 1,118,587 | -0.13(-0.36%) |
Mar 22, 2002 | 37.40 | 37.66 | 37.23 | 37.36 | 1,890,673 | +0.16(+0.44%) |
Mar 21, 2002 | 37.73 | 37.81 | 36.97 | 37.19 | 2,451,586 | -0.62(-1.63%) |
Mar 20, 2002 | 37.97 | 38.06 | 37.61 | 37.81 | 1,594,110 | -0.15(-0.40%) |
Mar 19, 2002 | 37.86 | 38.34 | 37.84 | 37.96 | 2,520,272 | +0.21(+0.54%) |
Mar 18, 2002 | 37.99 | 38.00 | 37.61 | 37.76 | 2,194,906 | -0.29(-0.77%) |
Mar 15, 2002 | 37.40 | 38.05 | 37.11 | 38.05 | 2,948,584 | +0.94(+2.55%) |
Mar 14, 2002 | 37.34 | 37.36 | 36.93 | 37.10 | 1,598,541 | -0.10(-0.27%) |
Mar 13, 2002 | 37.20 | 37.24 | 36.65 | 37.20 | 2,460,960 | -0.14(-0.38%) |
Mar 12, 2002 | 35.88 | 37.55 | 35.77 | 37.34 | 3,158,053 | +1.03(+2.83%) |
Mar 11, 2002 | 36.76 | 36.76 | 36.12 | 36.32 | 1,639,447 | -0.52(-1.40%) |
Mar 08, 2002 | 36.70 | 37.02 | 36.38 | 36.83 | 1,642,855 | +0.17(+0.46%) |
Mar 07, 2002 | 36.84 | 36.93 | 36.38 | 36.66 | 2,079,519 | -0.37(-1.00%) |
Mar 06, 2002 | 36.41 | 37.30 | 36.41 | 37.03 | 1,944,531 | +0.36(+0.99%) |
Mar 05, 2002 | 37.29 | 37.29 | 36.44 | 36.67 | 2,631,739 | -0.72(-1.91%) |
Mar 04, 2002 | 37.55 | 37.64 | 37.00 | 37.39 | 204,526 | -0.12(-0.33%) |
Mar 01, 2002 | 37.05 | 37.52 | 36.90 | 37.51 | 1,794,205 | +0.78(+2.12%) |
Feb 28, 2002 | 37.05 | 37.23 | 36.55 | 36.73 | 2,466,414 | -0.10(-0.27%) |
Feb 27, 2002 | 37.08 | 37.16 | 36.44 | 36.83 | 1,972,654 | -0.12(-0.33%) |
Feb 26, 2002 | 37.22 | 37.23 | 36.55 | 36.95 | 2,438,121 | -0.14(-0.38%) |
Feb 25, 2002 | 37.20 | 37.25 | 36.73 | 37.09 | 2,133,377 | +0.19(+0.51%) |
Feb 22, 2002 | 35.85 | 37.20 | 35.71 | 36.90 | 2,955,402 | +1.06(+2.95%) |
Feb 21, 2002 | 36.72 | 36.88 | 35.80 | 35.85 | 3,033,292 | -0.73(-2.00%) |
Feb 20, 2002 | 35.76 | 36.76 | 35.63 | 36.58 | 2,603,446 | +1.06(+2.97%) |
Feb 19, 2002 | 35.78 | 36.02 | 35.53 | 35.53 | 2,344,210 | -0.26(-0.72%) |
Feb 18, 2002 | 35.23 | 36.00 | 35.17 | 35.78 | 3,055,449 | +0.00(+0.00%) |
Feb 15, 2002 | 35.23 | 36.00 | 35.17 | 35.78 | 3,055,449 | +0.56(+1.58%) |
Feb 14, 2002 | 35.32 | 35.35 | 34.96 | 35.23 | 1,531,218 | -0.01(-0.02%) |
Feb 13, 2002 | 35.12 | 35.33 | 35.04 | 35.23 | 1,682,568 | +0.06(+0.17%) |
Feb 12, 2002 | 35.12 | 35.20 | 34.97 | 35.17 | 1,580,134 | +0.12(+0.35%) |
Feb 11, 2002 | 34.76 | 35.20 | 34.69 | 35.05 | 2,646,226 | +0.08(+0.22%) |
Feb 08, 2002 | 34.65 | 35.17 | 34.12 | 34.97 | 1,654,104 | +0.42(+1.22%) |
Feb 07, 2002 | 35.20 | 35.20 | 34.53 | 34.55 | 1,660,411 | -0.54(-1.54%) |
Feb 06, 2002 | 35.03 | 35.28 | 34.88 | 35.09 | 2,425,338 | +0.35(+1.01%) |
Feb 05, 2002 | 34.97 | 35.11 | 34.58 | 34.74 | 2,662,418 | -0.33(-0.95%) |
Feb 04, 2002 | 35.41 | 35.54 | 34.97 | 35.07 | 1,508,550 | -0.28(-0.78%) |
Feb 01, 2002 | 35.26 | 35.51 | 35.03 | 35.35 | 2,144,797 | -0.03(-0.08%) |
Jan 31, 2002 | 34.81 | 35.38 | 34.78 | 35.38 | 2,466,925 | +0.57(+1.63%) |
Jan 30, 2002 | 34.82 | 35.29 | 34.73 | 34.81 | 2,926,257 | +0.26(+0.76%) |
Jan 29, 2002 | 34.94 | 35.23 | 34.26 | 34.55 | 7,754,948 | -0.51(-1.46%) |
Jan 28, 2002 | 35.06 | 35.07 | 34.82 | 35.06 | 1,591,724 | +0.09(+0.25%) |
Jan 25, 2002 | 34.73 | 35.26 | 34.55 | 34.97 | 2,459,085 | +0.23(+0.68%) |
Jan 24, 2002 | 34.62 | 34.83 | 34.41 | 34.73 | 1,982,539 | +0.44(+1.28%) |
Jan 23, 2002 | 34.19 | 34.41 | 34.09 | 34.29 | 1,920,329 | -0.08(-0.22%) |
Jan 22, 2002 | 34.22 | 34.38 | 33.97 | 34.37 | 2,074,405 | +0.05(+0.14%) |
Jan 21, 2002 | 34.62 | 34.62 | 34.01 | 34.32 | 1,560,534 | +0.00(+0.00%) |
Jan 18, 2002 | 34.62 | 34.62 | 34.01 | 34.32 | 1,560,534 | -0.29(-0.85%) |
Jan 17, 2002 | 34.29 | 34.65 | 34.24 | 34.62 | 1,489,631 | +0.65(+1.90%) |
Jan 16, 2002 | 34.18 | 34.38 | 33.97 | 33.97 | 1,666,205 | -0.21(-0.60%) |
Jan 15, 2002 | 33.54 | 34.18 | 33.54 | 34.18 | 1,734,210 | +0.56(+1.68%) |
Jan 14, 2002 | 33.68 | 34.22 | 33.61 | 33.61 | 2,332,790 | -0.19(-0.57%) |
Jan 11, 2002 | 33.59 | 34.02 | 33.56 | 33.81 | 1,928,340 | +0.04(+0.12%) |