Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.00(+0.00%) |
Mar 28, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.56(+1.85%) |
Mar 27, 2002 | 30.14 | 30.68 | 30.14 | 30.45 | 52,548 | +0.49(+1.63%) |
Mar 26, 2002 | 29.38 | 30.26 | 29.38 | 29.96 | 258,274 | +0.59(+2.00%) |
Mar 25, 2002 | 29.95 | 30.05 | 29.29 | 29.37 | 253,413 | -0.47(-1.58%) |
Mar 22, 2002 | 30.17 | 30.26 | 29.84 | 29.85 | 294,270 | -0.09(-0.30%) |
Mar 21, 2002 | 29.66 | 29.95 | 29.34 | 29.94 | 215,316 | +0.43(+1.47%) |
Mar 20, 2002 | 30.00 | 30.17 | 29.42 | 29.50 | 297,554 | -0.49(-1.65%) |
Mar 19, 2002 | 29.54 | 30.13 | 29.29 | 30.00 | 468,730 | +0.53(+1.81%) |
Mar 18, 2002 | 29.30 | 29.52 | 29.26 | 29.47 | 248,947 | +0.17(+0.57%) |
Mar 15, 2002 | 29.31 | 29.55 | 29.20 | 29.30 | 343,008 | +0.62(+2.15%) |
Mar 14, 2002 | 29.08 | 29.31 | 28.58 | 28.68 | 344,716 | -0.24(-0.84%) |
Mar 13, 2002 | 28.77 | 29.18 | 28.60 | 28.93 | 660,268 | +0.39(+1.36%) |
Mar 12, 2002 | 29.57 | 29.76 | 28.43 | 28.54 | 2,719,371 | -1.10(-3.72%) |
Mar 11, 2002 | 29.82 | 29.88 | 29.08 | 29.64 | 859,689 | -0.18(-0.61%) |
Mar 08, 2002 | 30.14 | 30.33 | 29.68 | 29.82 | 859,426 | -0.32(-1.06%) |
Mar 07, 2002 | 30.90 | 30.90 | 29.61 | 30.14 | 3,402,498 | -0.46(-1.49%) |
Mar 06, 2002 | 30.75 | 30.75 | 30.30 | 30.60 | 619,412 | -0.09(-0.30%) |
Mar 05, 2002 | 30.21 | 30.90 | 30.14 | 30.69 | 288,621 | +0.49(+1.61%) |
Mar 04, 2002 | 29.47 | 30.37 | 29.47 | 30.20 | 423,932 | +0.88(+3.01%) |
Mar 01, 2002 | 28.01 | 29.43 | 27.94 | 29.32 | 512,476 | +1.54(+5.53%) |
Feb 28, 2002 | 28.87 | 28.89 | 27.78 | 27.78 | 458,089 | -0.94(-3.29%) |
Feb 27, 2002 | 28.13 | 28.90 | 28.09 | 28.73 | 460,453 | +0.68(+2.42%) |
Feb 26, 2002 | 27.78 | 28.20 | 27.78 | 28.05 | 319,624 | +0.22(+0.79%) |
Feb 25, 2002 | 27.40 | 27.93 | 27.36 | 27.83 | 521,935 | +0.36(+1.30%) |
Feb 22, 2002 | 27.48 | 27.63 | 27.37 | 27.47 | 481,079 | +0.07(+0.25%) |
Feb 21, 2002 | 27.48 | 27.54 | 27.33 | 27.40 | 333,287 | -0.15(-0.55%) |
Feb 20, 2002 | 27.62 | 28.09 | 27.25 | 27.56 | 361,531 | -0.06(-0.22%) |
Feb 19, 2002 | 28.05 | 28.05 | 27.54 | 27.62 | 219,914 | -0.55(-1.95%) |
Feb 18, 2002 | 28.63 | 28.68 | 28.05 | 28.16 | 269,835 | +0.00(+0.00%) |
Feb 15, 2002 | 28.63 | 28.68 | 28.05 | 28.16 | 269,703 | -0.27(-0.96%) |
Feb 14, 2002 | 28.24 | 28.93 | 28.10 | 28.44 | 319,361 | +0.19(+0.67%) |
Feb 13, 2002 | 28.06 | 28.47 | 28.06 | 28.25 | 230,949 | +0.07(+0.24%) |
Feb 12, 2002 | 28.24 | 28.43 | 27.95 | 28.18 | 305,042 | -0.13(-0.46%) |
Feb 11, 2002 | 27.52 | 28.43 | 27.45 | 28.31 | 343,796 | +0.79(+2.88%) |
Feb 08, 2002 | 27.67 | 27.67 | 27.02 | 27.52 | 409,482 | +0.05(+0.17%) |
Feb 07, 2002 | 27.67 | 27.75 | 27.02 | 27.47 | 486,728 | -0.35(-1.26%) |
Feb 06, 2002 | 28.28 | 28.28 | 27.43 | 27.82 | 379,135 | -0.53(-1.88%) |
Feb 05, 2002 | 28.93 | 28.96 | 28.28 | 28.35 | 442,324 | -0.69(-2.38%) |
Feb 04, 2002 | 29.27 | 29.53 | 28.93 | 29.05 | 188,516 | -0.30(-1.04%) |
Feb 01, 2002 | 30.07 | 30.07 | 29.27 | 29.35 | 470,832 | -0.45(-1.51%) |
Jan 31, 2002 | 29.20 | 30.03 | 28.51 | 29.80 | 588,934 | +0.60(+2.06%) |
Jan 30, 2002 | 29.15 | 29.28 | 28.43 | 29.20 | 518,125 | +0.05(+0.18%) |
Jan 29, 2002 | 29.82 | 29.82 | 28.93 | 29.15 | 178,007 | -0.52(-1.74%) |
Jan 28, 2002 | 29.50 | 29.66 | 29.23 | 29.66 | 225,826 | +0.24(+0.83%) |
Jan 25, 2002 | 29.12 | 29.76 | 29.09 | 29.42 | 311,479 | -0.08(-0.26%) |
Jan 24, 2002 | 29.76 | 30.22 | 29.37 | 29.50 | 260,245 | +0.00(+0.00%) |
Jan 23, 2002 | 27.40 | 29.80 | 27.40 | 29.50 | 1,285,067 | +0.27(+0.94%) |
Jan 22, 2002 | 30.95 | 30.98 | 29.13 | 29.22 | 52,548 | -1.42(-4.64%) |
Jan 21, 2002 | 30.94 | 31.13 | 30.57 | 30.65 | 376,902 | +0.00(+0.00%) |
Jan 18, 2002 | 30.94 | 31.13 | 30.57 | 30.65 | 372,041 | -0.30(-0.96%) |
Jan 17, 2002 | 30.30 | 30.98 | 30.27 | 30.94 | 346,030 | +0.90(+2.99%) |
Jan 16, 2002 | 30.32 | 30.41 | 29.84 | 30.04 | 420,517 | -0.27(-0.90%) |
Jan 15, 2002 | 30.61 | 30.94 | 29.88 | 30.32 | 718,334 | -0.21(-0.70%) |
Jan 14, 2002 | 31.24 | 31.24 | 30.26 | 30.53 | 579,344 | -0.71(-2.27%) |
Jan 11, 2002 | 32.01 | 32.05 | 30.94 | 31.24 | 105,096 | -0.66(-2.08%) |