Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 34.19 | 34.52 | 34.13 | 34.22 | 954,802 | +0.00(+0.00%) |
Mar 28, 2002 | 34.19 | 34.52 | 34.13 | 34.22 | 952,231 | -0.08(-0.24%) |
Mar 27, 2002 | 33.98 | 34.48 | 33.78 | 34.30 | 165,317 | +0.33(+0.96%) |
Mar 26, 2002 | 32.96 | 34.35 | 32.72 | 33.98 | 1,584,113 | +0.83(+2.50%) |
Mar 25, 2002 | 33.51 | 33.78 | 33.10 | 33.15 | 385,741 | -0.54(-1.62%) |
Mar 22, 2002 | 34.09 | 34.22 | 33.43 | 33.69 | 2,553,427 | -0.59(-1.71%) |
Mar 21, 2002 | 35.24 | 35.29 | 33.90 | 34.28 | 2,633,514 | -1.09(-3.09%) |
Mar 20, 2002 | 35.67 | 35.74 | 35.24 | 35.38 | 1,061,708 | -0.29(-0.82%) |
Mar 19, 2002 | 35.52 | 36.05 | 35.41 | 35.67 | 1,148,775 | +0.43(+1.22%) |
Mar 18, 2002 | 35.63 | 36.30 | 34.95 | 35.24 | 1,792,597 | -0.39(-1.10%) |
Mar 15, 2002 | 35.47 | 35.91 | 34.65 | 35.63 | 3,402,426 | +0.15(+0.43%) |
Mar 14, 2002 | 34.19 | 35.60 | 34.08 | 35.48 | 3,694,672 | +1.56(+4.61%) |
Mar 13, 2002 | 34.19 | 34.26 | 33.75 | 33.92 | 1,276,989 | -0.65(-1.89%) |
Mar 12, 2002 | 34.24 | 34.67 | 34.01 | 34.57 | 1,103,772 | -0.01(-0.03%) |
Mar 11, 2002 | 34.62 | 34.68 | 34.16 | 34.58 | 1,130,223 | +0.20(+0.59%) |
Mar 08, 2002 | 35.39 | 35.52 | 34.24 | 34.38 | 1,964,344 | -0.71(-2.03%) |
Mar 07, 2002 | 34.85 | 35.14 | 34.71 | 35.09 | 3,269,253 | +0.25(+0.72%) |
Mar 06, 2002 | 34.13 | 34.96 | 34.03 | 34.84 | 2,431,459 | +0.65(+1.89%) |
Mar 05, 2002 | 35.39 | 35.39 | 34.19 | 34.19 | 2,543,140 | -1.33(-3.74%) |
Mar 04, 2002 | 33.89 | 35.60 | 33.89 | 35.52 | 4,730,113 | +1.64(+4.85%) |
Mar 01, 2002 | 33.66 | 34.01 | 33.43 | 33.88 | 1,513,944 | +0.22(+0.66%) |
Feb 28, 2002 | 33.62 | 33.81 | 33.07 | 33.66 | 2,576,755 | +0.04(+0.11%) |
Feb 27, 2002 | 33.45 | 34.13 | 33.45 | 33.62 | 2,768,707 | +0.30(+0.90%) |
Feb 26, 2002 | 32.91 | 33.40 | 32.58 | 33.32 | 2,712,867 | +0.46(+1.41%) |
Feb 25, 2002 | 32.77 | 32.99 | 32.42 | 32.85 | 2,190,278 | +0.19(+0.58%) |
Feb 22, 2002 | 32.72 | 33.43 | 32.66 | 32.66 | 1,927,790 | -0.14(-0.41%) |
Feb 21, 2002 | 32.58 | 33.34 | 32.56 | 32.80 | 2,138,111 | +0.20(+0.62%) |
Feb 20, 2002 | 32.12 | 32.66 | 31.71 | 32.60 | 2,783,219 | +0.65(+2.05%) |
Feb 19, 2002 | 32.88 | 32.99 | 31.85 | 31.95 | 2,111,844 | -0.79(-2.43%) |
Feb 18, 2002 | 32.56 | 33.26 | 32.56 | 32.74 | 2,408,498 | +0.00(+0.00%) |
Feb 15, 2002 | 32.56 | 33.26 | 32.56 | 32.74 | 2,404,457 | -0.05(-0.17%) |
Feb 14, 2002 | 32.99 | 33.18 | 32.45 | 32.80 | 1,518,537 | -0.17(-0.51%) |
Feb 13, 2002 | 32.91 | 33.48 | 32.80 | 32.96 | 2,283,408 | -0.12(-0.36%) |
Feb 12, 2002 | 33.59 | 33.75 | 32.94 | 33.08 | 3,976,630 | -0.84(-2.49%) |
Feb 11, 2002 | 32.20 | 34.13 | 32.12 | 33.93 | 2,962,864 | +1.86(+5.81%) |
Feb 08, 2002 | 31.63 | 32.14 | 31.41 | 32.07 | 1,406,304 | +0.35(+1.12%) |
Feb 07, 2002 | 30.89 | 31.82 | 30.86 | 31.71 | 3,334,095 | +0.96(+3.12%) |
Feb 06, 2002 | 31.03 | 31.25 | 30.08 | 30.75 | 2,176,686 | -0.35(-1.12%) |
Feb 05, 2002 | 31.29 | 31.55 | 31.08 | 31.10 | 1,610,196 | -0.05(-0.17%) |
Feb 04, 2002 | 31.58 | 31.77 | 31.03 | 31.16 | 1,391,058 | -0.38(-1.21%) |
Feb 01, 2002 | 31.61 | 32.01 | 31.45 | 31.54 | 1,502,923 | -0.21(-0.67%) |
Jan 31, 2002 | 31.22 | 32.38 | 31.22 | 31.75 | 2,413,090 | +0.60(+1.94%) |
Jan 30, 2002 | 31.17 | 31.58 | 30.85 | 31.15 | 3,361,464 | -0.23(-0.75%) |
Jan 29, 2002 | 32.42 | 32.63 | 31.19 | 31.38 | 2,570,326 | -1.05(-3.22%) |
Jan 28, 2002 | 31.33 | 32.42 | 31.31 | 32.42 | 5,006,745 | +1.50(+4.86%) |
Jan 25, 2002 | 30.60 | 31.06 | 30.51 | 30.92 | 2,369,005 | +0.31(+1.01%) |
Jan 24, 2002 | 30.16 | 30.76 | 30.11 | 30.61 | 2,601,002 | +0.71(+2.39%) |
Jan 23, 2002 | 29.18 | 30.27 | 28.91 | 29.90 | 2,418,233 | +0.65(+2.23%) |
Jan 22, 2002 | 28.36 | 29.81 | 28.36 | 29.25 | 3,604,298 | +1.20(+4.29%) |
Jan 21, 2002 | 27.94 | 28.39 | 27.93 | 28.04 | 1,148,959 | +0.00(+0.00%) |
Jan 18, 2002 | 27.94 | 28.39 | 27.93 | 28.04 | 1,142,714 | +0.10(+0.35%) |
Jan 17, 2002 | 27.87 | 28.21 | 27.73 | 27.94 | 950,945 | +0.22(+0.79%) |
Jan 16, 2002 | 28.17 | 28.30 | 27.73 | 27.73 | 1,011,378 | -0.36(-1.30%) |
Jan 15, 2002 | 28.31 | 28.49 | 27.68 | 28.09 | 1,315,563 | -0.28(-0.98%) |
Jan 14, 2002 | 28.99 | 28.99 | 28.36 | 28.37 | 1,458,287 | -0.70(-2.40%) |
Jan 11, 2002 | 29.29 | 29.40 | 28.69 | 29.07 | 799,404 | +0.01(+0.04%) |