Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 29.61 | 29.74 | 28.98 | 28.98 | 995,570 | +0.00(+0.00%) |
Mar 28, 2002 | 29.61 | 29.74 | 28.98 | 28.98 | 995,570 | -0.57(-1.92%) |
Mar 27, 2002 | 29.53 | 29.69 | 29.30 | 29.55 | 1,169,243 | +0.30(+1.04%) |
Mar 26, 2002 | 28.90 | 29.43 | 28.89 | 29.25 | 979,782 | +0.57(+1.98%) |
Mar 25, 2002 | 28.94 | 29.14 | 28.67 | 28.68 | 789,294 | -0.23(-0.78%) |
Mar 22, 2002 | 29.29 | 29.29 | 28.82 | 28.90 | 571,721 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.32 | 28.52 | 29.25 | 1,234,579 | +0.11(+0.37%) |
Mar 20, 2002 | 29.45 | 29.45 | 29.11 | 29.14 | 1,590,782 | -1.06(-3.51%) |
Mar 19, 2002 | 30.26 | 30.41 | 30.08 | 30.20 | 984,403 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.26 | 1,767,792 | +0.82(+2.78%) |
Mar 15, 2002 | 28.47 | 29.48 | 28.47 | 29.44 | 1,936,716 | +0.97(+3.39%) |
Mar 14, 2002 | 28.63 | 28.75 | 28.33 | 28.47 | 697,387 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.45 | 28.05 | 28.05 | 755,920 | -0.15(-0.52%) |
Mar 12, 2002 | 27.95 | 28.47 | 27.81 | 28.19 | 899,684 | -0.48(-1.66%) |
Mar 11, 2002 | 28.08 | 28.81 | 28.06 | 28.67 | 1,116,358 | +0.39(+1.38%) |
Mar 08, 2002 | 28.39 | 28.66 | 28.06 | 28.28 | 1,596,815 | -0.22(-0.77%) |
Mar 07, 2002 | 28.90 | 29.09 | 28.44 | 28.50 | 882,997 | -0.09(-0.30%) |
Mar 06, 2002 | 27.84 | 28.58 | 27.81 | 28.58 | 51,344 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,995 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.16 | 27.00 | 28.09 | 2,004,234 | +0.58(+2.10%) |
Mar 01, 2002 | 26.39 | 27.52 | 26.22 | 27.52 | 1,433,154 | +0.90(+3.37%) |
Feb 28, 2002 | 26.64 | 27.02 | 26.42 | 26.62 | 1,175,790 | +0.51(+1.97%) |
Feb 27, 2002 | 26.72 | 26.90 | 25.83 | 26.11 | 1,019,831 | +0.05(+0.21%) |
Feb 26, 2002 | 26.92 | 27.03 | 26.05 | 26.05 | 744,752 | -0.75(-2.79%) |
Feb 25, 2002 | 25.98 | 26.95 | 25.88 | 26.80 | 937,551 | +0.99(+3.83%) |
Feb 22, 2002 | 25.57 | 25.81 | 25.33 | 25.81 | 1,305,563 | +0.23(+0.88%) |
Feb 21, 2002 | 26.10 | 26.39 | 25.56 | 25.58 | 786,598 | -0.71(-2.70%) |
Feb 20, 2002 | 25.74 | 26.33 | 25.28 | 26.29 | 750,400 | +0.92(+3.62%) |
Feb 19, 2002 | 25.87 | 26.01 | 25.09 | 25.37 | 610,101 | -1.20(-4.51%) |
Feb 18, 2002 | 27.08 | 27.26 | 26.41 | 26.57 | 688,787 | +0.00(+0.00%) |
Feb 15, 2002 | 27.08 | 27.26 | 26.41 | 26.57 | 688,787 | -0.51(-1.87%) |
Feb 14, 2002 | 27.42 | 27.72 | 27.08 | 27.08 | 1,134,457 | -0.07(-0.26%) |
Feb 13, 2002 | 26.83 | 27.19 | 26.78 | 27.15 | 602,143 | +0.46(+1.72%) |
Feb 12, 2002 | 26.80 | 27.15 | 26.57 | 26.69 | 1,046,658 | -0.08(-0.29%) |
Feb 11, 2002 | 26.43 | 26.80 | 26.36 | 26.77 | 816,763 | +1.28(+5.01%) |
Feb 08, 2002 | 25.81 | 25.83 | 25.08 | 25.49 | 1,325,972 | -0.62(-2.36%) |
Feb 07, 2002 | 26.03 | 26.33 | 25.74 | 26.11 | 1,343,943 | +0.08(+0.30%) |
Feb 06, 2002 | 26.18 | 26.54 | 25.63 | 26.03 | 1,301,840 | -0.51(-1.94%) |
Feb 05, 2002 | 26.66 | 27.19 | 26.54 | 26.54 | 1,120,466 | -0.25(-0.93%) |
Feb 04, 2002 | 27.41 | 27.65 | 26.72 | 26.79 | 1,036,132 | -0.30(-1.09%) |
Feb 01, 2002 | 27.66 | 27.72 | 27.09 | 27.09 | 741,415 | -0.23(-0.83%) |
Jan 31, 2002 | 27.27 | 27.41 | 26.76 | 27.31 | 1,187,856 | +0.30(+1.10%) |
Jan 30, 2002 | 26.86 | 27.10 | 26.57 | 27.02 | 1,949,809 | -0.44(-1.62%) |
Jan 29, 2002 | 28.01 | 28.11 | 27.36 | 27.46 | 755,406 | -0.70(-2.49%) |
Jan 28, 2002 | 28.28 | 28.43 | 27.79 | 28.16 | 1,045,246 | -0.35(-1.23%) |
Jan 25, 2002 | 27.70 | 28.59 | 27.66 | 28.51 | 2,213,976 | +0.01(+0.03%) |
Jan 24, 2002 | 28.91 | 28.91 | 28.31 | 28.51 | 2,970,410 | -0.16(-0.57%) |
Jan 23, 2002 | 27.61 | 28.70 | 27.29 | 28.67 | 2,859,506 | +1.94(+7.26%) |
Jan 22, 2002 | 27.67 | 27.67 | 26.73 | 26.73 | 1,080,160 | -0.84(-3.05%) |
Jan 21, 2002 | 27.38 | 27.88 | 27.27 | 27.57 | 1,597,200 | +0.00(+0.00%) |
Jan 18, 2002 | 27.38 | 27.88 | 27.27 | 27.57 | 1,597,200 | -0.71(-2.51%) |
Jan 17, 2002 | 28.05 | 28.31 | 27.73 | 28.28 | 1,406,198 | +0.93(+3.42%) |
Jan 16, 2002 | 27.53 | 27.89 | 27.34 | 27.34 | 1,766,765 | -0.86(-3.04%) |
Jan 15, 2002 | 28.15 | 28.40 | 28.01 | 28.20 | 1,167,061 | +0.05(+0.17%) |
Jan 14, 2002 | 28.55 | 28.60 | 27.99 | 28.15 | 1,154,610 | -0.65(-2.27%) |
Jan 11, 2002 | 28.68 | 28.98 | 28.60 | 28.81 | 3,388,611 | +0.19(+0.65%) |
Jan 10, 2002 | 28.43 | 28.98 | 27.93 | 28.62 | 3,022,011 | +3.75(+15.06%) |