Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.49 | 34.66 | 34.39 | 34.60 | 11,097 | +0.00(+0.00%) |
Mar 28, 2002 | 34.49 | 34.66 | 34.39 | 34.60 | 11,097 | +0.12(+0.36%) |
Mar 27, 2002 | 34.50 | 34.63 | 34.38 | 34.47 | 17,947 | -0.02(-0.06%) |
Mar 26, 2002 | 34.34 | 34.58 | 34.34 | 34.49 | 8,905 | +0.26(+0.77%) |
Mar 25, 2002 | 34.38 | 34.45 | 34.20 | 34.23 | 15,618 | -0.26(-0.74%) |
Mar 22, 2002 | 34.12 | 34.62 | 34.12 | 34.49 | 8,768 | +0.12(+0.36%) |
Mar 21, 2002 | 33.97 | 34.36 | 33.97 | 34.36 | 11,097 | +0.28(+0.81%) |
Mar 20, 2002 | 33.96 | 34.22 | 33.96 | 34.09 | 7,535 | -0.10(-0.30%) |
Mar 19, 2002 | 33.87 | 34.26 | 33.77 | 34.19 | 24,934 | +0.39(+1.17%) |
Mar 18, 2002 | 33.90 | 33.90 | 33.58 | 33.79 | 13,974 | +0.07(+0.19%) |
Mar 15, 2002 | 33.54 | 33.90 | 33.54 | 33.73 | 11,234 | +0.28(+0.85%) |
Mar 14, 2002 | 33.39 | 33.48 | 33.23 | 33.44 | 50,554 | +0.26(+0.79%) |
Mar 13, 2002 | 33.50 | 33.50 | 33.15 | 33.18 | 11,645 | -0.26(-0.79%) |
Mar 12, 2002 | 33.06 | 33.44 | 32.98 | 33.44 | 20,961 | +0.23(+0.70%) |
Mar 11, 2002 | 33.06 | 33.25 | 32.90 | 33.21 | 23,290 | -0.07(-0.22%) |
Mar 08, 2002 | 33.25 | 33.42 | 33.13 | 33.28 | 16,851 | +0.06(+0.18%) |
Mar 07, 2002 | 33.39 | 33.39 | 32.97 | 33.23 | 22,605 | -0.31(-0.94%) |
Mar 06, 2002 | 33.23 | 33.61 | 33.23 | 33.54 | 6,302 | +0.12(+0.37%) |
Mar 05, 2002 | 33.65 | 33.65 | 33.19 | 33.41 | 17,673 | -0.17(-0.50%) |
Mar 04, 2002 | 33.90 | 33.93 | 33.40 | 33.58 | 29,456 | -0.28(-0.84%) |
Mar 01, 2002 | 33.43 | 33.87 | 33.43 | 33.87 | 36,306 | +0.59(+1.78%) |
Feb 28, 2002 | 33.28 | 33.51 | 33.23 | 33.28 | 10,138 | -0.01(-0.02%) |
Feb 27, 2002 | 33.47 | 33.54 | 33.11 | 33.28 | 12,330 | -0.23(-0.68%) |
Feb 26, 2002 | 33.54 | 33.56 | 33.23 | 33.51 | 21,098 | -0.04(-0.11%) |
Feb 25, 2002 | 33.25 | 33.63 | 33.21 | 33.55 | 15,481 | +0.47(+1.43%) |
Feb 22, 2002 | 32.63 | 33.25 | 32.63 | 33.07 | 9,179 | +0.47(+1.46%) |
Feb 21, 2002 | 32.93 | 33.01 | 32.58 | 32.60 | 18,769 | -0.15(-0.47%) |
Feb 20, 2002 | 32.44 | 32.92 | 32.31 | 32.75 | 13,700 | +0.31(+0.95%) |
Feb 19, 2002 | 32.52 | 32.57 | 32.33 | 32.44 | 25,345 | -0.12(-0.38%) |
Feb 18, 2002 | 32.55 | 32.79 | 32.43 | 32.57 | 7,809 | +0.00(+0.00%) |
Feb 15, 2002 | 32.55 | 32.79 | 32.43 | 32.57 | 7,809 | +0.05(+0.16%) |
Feb 14, 2002 | 32.41 | 32.58 | 32.33 | 32.52 | 369,914 | +0.19(+0.59%) |
Feb 13, 2002 | 32.10 | 32.39 | 32.10 | 32.33 | 2,603 | +0.21(+0.66%) |
Feb 12, 2002 | 32.06 | 32.20 | 32.06 | 32.12 | 2,329 | +0.01(+0.02%) |
Feb 11, 2002 | 32.01 | 32.11 | 31.85 | 32.11 | 27,264 | +0.34(+1.06%) |
Feb 08, 2002 | 31.79 | 31.87 | 31.50 | 31.77 | 5,617 | -0.18(-0.57%) |
Feb 07, 2002 | 32.01 | 32.12 | 31.79 | 31.95 | 7,124 | -0.09(-0.30%) |
Feb 06, 2002 | 32.01 | 32.05 | 31.64 | 32.05 | 4,247 | +0.01(+0.02%) |
Feb 05, 2002 | 31.82 | 32.29 | 31.82 | 32.04 | 41,101 | +0.18(+0.55%) |
Feb 04, 2002 | 32.23 | 32.30 | 31.87 | 31.87 | 14,248 | -0.26(-0.80%) |
Feb 01, 2002 | 31.97 | 32.25 | 31.92 | 32.12 | 14,659 | +0.18(+0.55%) |
Jan 31, 2002 | 31.90 | 32.12 | 31.77 | 31.95 | 88,505 | +0.28(+0.90%) |
Jan 30, 2002 | 31.31 | 31.67 | 31.31 | 31.66 | 11,919 | +0.26(+0.84%) |
Jan 29, 2002 | 31.86 | 31.86 | 31.28 | 31.40 | 13,837 | -0.33(-1.04%) |
Jan 28, 2002 | 31.79 | 31.82 | 31.64 | 31.73 | 11,508 | -0.07(-0.23%) |
Jan 25, 2002 | 31.60 | 31.85 | 31.60 | 31.80 | 10,412 | +0.21(+0.67%) |
Jan 24, 2002 | 31.79 | 31.79 | 31.46 | 31.59 | 5,891 | -0.05(-0.16%) |
Jan 23, 2002 | 31.68 | 31.84 | 31.59 | 31.64 | 7,398 | -0.23(-0.71%) |
Jan 22, 2002 | 31.79 | 31.87 | 31.62 | 31.87 | 26,853 | +0.07(+0.21%) |
Jan 21, 2002 | 31.75 | 31.81 | 31.58 | 31.80 | 17,947 | +0.00(+0.00%) |
Jan 18, 2002 | 31.75 | 31.81 | 31.58 | 31.80 | 17,947 | +0.04(+0.14%) |
Jan 17, 2002 | 31.53 | 31.76 | 31.35 | 31.76 | 12,604 | +0.26(+0.83%) |
Jan 16, 2002 | 31.68 | 31.68 | 31.46 | 31.50 | 10,686 | -0.17(-0.53%) |
Jan 15, 2002 | 31.57 | 31.71 | 31.44 | 31.66 | 114,673 | +0.20(+0.65%) |
Jan 14, 2002 | 31.46 | 31.56 | 31.35 | 31.46 | 18,632 | +0.09(+0.28%) |
Jan 11, 2002 | 31.34 | 31.51 | 31.30 | 31.37 | 10,823 | +0.25(+0.80%) |
Jan 10, 2002 | 31.18 | 31.33 | 31.11 | 31.12 | 5,891 | -0.70(-2.20%) |