Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 28.22 | 28.88 | 27.72 | 27.97 | 17,147,758 | -0.44(-1.54%) |
Feb 27, 2002 | 29.59 | 29.88 | 27.81 | 28.40 | 16,935,576 | -0.81(-2.77%) |
Feb 26, 2002 | 29.11 | 29.82 | 28.03 | 29.21 | 19,089,770 | +0.40(+1.41%) |
Feb 25, 2002 | 27.36 | 29.28 | 27.35 | 28.81 | 14,191,328 | +1.61(+5.93%) |
Feb 22, 2002 | 27.73 | 27.95 | 26.12 | 27.20 | 27,949,942 | +0.72(+2.71%) |
Feb 21, 2002 | 28.63 | 28.69 | 26.38 | 26.48 | 15,918,974 | -2.58(-8.89%) |
Feb 20, 2002 | 28.79 | 29.16 | 26.88 | 29.06 | 15,971,891 | +0.64(+2.25%) |
Feb 19, 2002 | 29.94 | 30.05 | 28.38 | 28.43 | 9,582,518 | -1.85(-6.12%) |
Feb 18, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,992,146 | +0.00(+0.00%) |
Feb 15, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,889,780 | -0.58(-1.87%) |
Feb 14, 2002 | 30.20 | 31.65 | 30.06 | 30.85 | 14,849,840 | +0.90(+3.02%) |
Feb 13, 2002 | 30.02 | 30.48 | 28.42 | 29.95 | 16,100,845 | +0.25(+0.84%) |
Feb 12, 2002 | 29.58 | 30.40 | 29.20 | 29.70 | 9,892,829 | -0.19(-0.63%) |
Feb 11, 2002 | 30.17 | 30.83 | 29.30 | 29.89 | 16,554,495 | -0.51(-1.69%) |
Feb 08, 2002 | 29.29 | 30.50 | 27.76 | 30.40 | 15,391,856 | +1.52(+5.26%) |
Feb 07, 2002 | 31.14 | 31.34 | 28.85 | 28.89 | 14,275,970 | -2.39(-7.64%) |
Feb 06, 2002 | 31.80 | 31.90 | 30.05 | 31.28 | 12,907,700 | -0.16(-0.52%) |
Feb 05, 2002 | 32.25 | 32.26 | 30.91 | 31.44 | 12,094,675 | -1.02(-3.14%) |
Feb 04, 2002 | 33.59 | 33.91 | 31.91 | 32.46 | 9,329,748 | -0.77(-2.32%) |
Feb 01, 2002 | 33.79 | 34.26 | 32.35 | 33.23 | 9,076,080 | -0.52(-1.55%) |
Jan 31, 2002 | 34.51 | 34.92 | 33.22 | 33.75 | 11,547,649 | -0.86(-2.50%) |
Jan 30, 2002 | 33.07 | 34.67 | 32.44 | 34.62 | 15,096,445 | +1.88(+5.73%) |
Jan 29, 2002 | 33.57 | 34.43 | 32.16 | 32.74 | 16,096,093 | -0.64(-1.91%) |
Jan 28, 2002 | 32.05 | 33.44 | 31.58 | 33.38 | 11,460,952 | +1.65(+5.20%) |
Jan 25, 2002 | 31.14 | 31.83 | 30.44 | 31.73 | 12,316,362 | +0.37(+1.17%) |
Jan 24, 2002 | 31.28 | 32.38 | 30.99 | 31.36 | 9,149,547 | -0.26(-0.84%) |
Jan 23, 2002 | 30.43 | 31.70 | 29.78 | 31.63 | 12,353,738 | +1.62(+5.40%) |
Jan 22, 2002 | 32.54 | 32.58 | 29.97 | 30.01 | 12,383,922 | -1.97(-6.16%) |
Jan 21, 2002 | 31.93 | 32.98 | 31.73 | 31.98 | 14,628,538 | +0.00(+0.00%) |
Jan 18, 2002 | 31.93 | 32.98 | 31.73 | 31.98 | 14,603,877 | -1.55(-4.62%) |
Jan 17, 2002 | 33.05 | 33.91 | 32.43 | 33.53 | 15,078,078 | +1.39(+4.31%) |
Jan 16, 2002 | 31.70 | 33.24 | 31.51 | 32.14 | 13,047,442 | -0.58(-1.76%) |
Jan 15, 2002 | 32.97 | 33.81 | 32.27 | 32.72 | 9,640,059 | -0.13(-0.40%) |
Jan 14, 2002 | 33.37 | 34.34 | 32.16 | 32.85 | 13,128,488 | -0.65(-1.95%) |
Jan 11, 2002 | 34.55 | 34.94 | 33.00 | 33.50 | 7,517,461 | -0.76(-2.23%) |
Jan 10, 2002 | 34.71 | 34.80 | 33.45 | 34.27 | 10,192,223 | +3.86(+12.70%) |