Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 32.95 | 33.04 | 32.65 | 32.78 | 9,967 | +0.00(+0.00%) |
Mar 28, 2002 | 32.95 | 33.04 | 32.65 | 32.78 | 9,967 | -0.09(-0.28%) |
Mar 27, 2002 | 32.37 | 32.99 | 32.37 | 32.87 | 51,259 | +0.66(+2.04%) |
Mar 26, 2002 | 31.67 | 32.36 | 31.67 | 32.21 | 46,341 | +0.63(+1.98%) |
Mar 25, 2002 | 31.87 | 32.04 | 31.59 | 31.59 | 15,144 | -0.56(-1.75%) |
Mar 22, 2002 | 32.41 | 32.41 | 31.99 | 32.15 | 17,345 | -0.26(-0.81%) |
Mar 21, 2002 | 32.59 | 32.59 | 32.21 | 32.42 | 48,929 | -0.56(-1.69%) |
Mar 20, 2002 | 32.95 | 33.21 | 32.87 | 32.97 | 56,308 | -0.01(-0.02%) |
Mar 19, 2002 | 32.87 | 33.18 | 32.86 | 32.98 | 11,649 | +0.43(+1.33%) |
Mar 18, 2002 | 32.60 | 32.93 | 32.43 | 32.55 | 19,804 | -0.13(-0.40%) |
Mar 15, 2002 | 32.41 | 32.68 | 32.19 | 32.68 | 10,614 | +0.36(+1.10%) |
Mar 14, 2002 | 31.83 | 32.37 | 31.83 | 32.32 | 11,908 | +0.46(+1.43%) |
Mar 13, 2002 | 32.02 | 32.24 | 31.86 | 31.87 | 12,297 | -0.47(-1.46%) |
Mar 12, 2002 | 32.10 | 32.39 | 31.91 | 32.34 | 25,241 | +0.19(+0.60%) |
Mar 11, 2002 | 32.17 | 32.40 | 31.87 | 32.15 | 22,393 | -0.02(-0.07%) |
Mar 08, 2002 | 32.72 | 32.72 | 31.97 | 32.17 | 31,066 | -0.28(-0.86%) |
Mar 07, 2002 | 32.72 | 32.72 | 32.21 | 32.45 | 57,214 | -0.17(-0.52%) |
Mar 06, 2002 | 32.08 | 32.64 | 32.05 | 32.62 | 82,973 | +0.83(+2.60%) |
Mar 05, 2002 | 32.56 | 32.60 | 31.79 | 31.79 | 108,992 | -1.12(-3.40%) |
Mar 04, 2002 | 32.72 | 32.91 | 32.08 | 32.91 | 68,087 | +0.99(+3.10%) |
Mar 01, 2002 | 31.50 | 31.92 | 31.22 | 31.92 | 110,674 | +0.42(+1.35%) |
Feb 28, 2002 | 31.60 | 31.73 | 31.44 | 31.50 | 127,114 | +0.20(+0.64%) |
Feb 27, 2002 | 31.44 | 31.70 | 31.13 | 31.30 | 34,043 | +0.12(+0.40%) |
Feb 26, 2002 | 31.33 | 31.36 | 31.08 | 31.17 | 48,541 | -0.02(-0.07%) |
Feb 25, 2002 | 31.13 | 31.27 | 30.96 | 31.19 | 17,474 | +0.20(+0.65%) |
Feb 22, 2002 | 30.67 | 31.13 | 30.67 | 30.99 | 8,931 | +0.46(+1.49%) |
Feb 21, 2002 | 30.71 | 31.29 | 30.54 | 30.54 | 88,798 | -0.05(-0.15%) |
Feb 20, 2002 | 30.32 | 30.62 | 30.21 | 30.58 | 20,322 | +0.42(+1.41%) |
Feb 19, 2002 | 30.52 | 30.63 | 30.13 | 30.16 | 19,028 | -0.31(-1.01%) |
Feb 18, 2002 | 30.54 | 30.91 | 30.47 | 30.47 | 9,708 | +0.00(+0.00%) |
Feb 15, 2002 | 30.54 | 30.91 | 30.47 | 30.47 | 9,708 | +0.15(+0.48%) |
Feb 14, 2002 | 30.42 | 30.48 | 30.16 | 30.32 | 13,591 | -0.15(-0.51%) |
Feb 13, 2002 | 30.43 | 30.67 | 30.41 | 30.48 | 6,083 | +0.27(+0.90%) |
Feb 12, 2002 | 30.40 | 30.40 | 30.09 | 30.21 | 38,962 | -0.29(-0.94%) |
Feb 11, 2002 | 29.78 | 30.51 | 29.78 | 30.49 | 19,804 | +1.41(+4.83%) |
Feb 08, 2002 | 28.86 | 29.09 | 28.86 | 29.09 | 1,294 | +0.04(+0.13%) |
Feb 07, 2002 | 29.05 | 29.09 | 28.82 | 29.05 | 906 | +0.13(+0.45%) |
Feb 06, 2002 | 29.09 | 29.13 | 28.82 | 28.92 | 12,944 | -0.04(-0.13%) |
Feb 05, 2002 | 29.24 | 29.24 | 28.95 | 28.95 | 6,860 | -0.38(-1.29%) |
Feb 04, 2002 | 29.63 | 29.67 | 29.25 | 29.33 | 14,756 | -0.40(-1.35%) |
Feb 01, 2002 | 29.87 | 29.90 | 29.59 | 29.73 | 16,051 | -0.06(-0.21%) |
Jan 31, 2002 | 29.65 | 29.84 | 29.65 | 29.80 | 3,624 | +0.67(+2.31%) |
Jan 30, 2002 | 28.58 | 29.12 | 28.58 | 29.12 | 11,520 | +0.39(+1.34%) |
Jan 29, 2002 | 29.30 | 29.45 | 28.74 | 28.74 | 4,659 | -0.64(-2.18%) |
Jan 28, 2002 | 29.28 | 29.51 | 29.16 | 29.38 | 45,564 | -0.02(-0.05%) |
Jan 25, 2002 | 28.65 | 29.57 | 29.11 | 29.39 | 6,342 | +0.71(+2.48%) |
Jan 24, 2002 | 28.41 | 28.81 | 28.38 | 28.68 | 6,083 | +0.66(+2.37%) |
Jan 23, 2002 | 27.72 | 28.02 | 27.71 | 28.02 | 1,553 | +0.45(+1.63%) |
Jan 22, 2002 | 27.66 | 27.81 | 27.48 | 27.57 | 8,543 | +0.15(+0.54%) |
Jan 21, 2002 | 27.50 | 27.73 | 27.40 | 27.42 | 31,713 | +0.00(+0.00%) |
Jan 18, 2002 | 27.50 | 27.73 | 27.40 | 27.42 | 31,713 | -0.12(-0.42%) |
Jan 17, 2002 | 27.42 | 27.54 | 26.85 | 27.54 | 5,307 | -0.07(-0.25%) |
Jan 16, 2002 | 27.62 | 27.67 | 27.36 | 27.61 | 4,659 | -0.33(-1.19%) |
Jan 15, 2002 | 28.08 | 28.18 | 27.92 | 27.94 | 6,860 | -0.32(-1.12%) |
Jan 14, 2002 | 28.51 | 28.51 | 28.18 | 28.26 | 8,154 | -0.89(-3.05%) |
Jan 11, 2002 | 29.22 | 29.40 | 29.05 | 29.15 | 4,789 | -0.32(-1.10%) |