Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 32.20 | 32.65 | 31.95 | 31.95 | 30,800 | +0.00(+0.00%) |
Mar 28, 2002 | 32.20 | 32.65 | 31.95 | 31.95 | 28,800 | -0.36(-1.10%) |
Mar 27, 2002 | 32.90 | 33.10 | 32.30 | 32.30 | 48,500 | -0.55(-1.66%) |
Mar 26, 2002 | 31.73 | 32.90 | 31.73 | 32.85 | 49,100 | +1.15(+3.63%) |
Mar 25, 2002 | 32.50 | 33.15 | 31.61 | 31.70 | 110,300 | -0.40(-1.25%) |
Mar 22, 2002 | 31.15 | 32.45 | 31.05 | 32.10 | 70,500 | +0.95(+3.05%) |
Mar 21, 2002 | 31.05 | 31.30 | 30.40 | 31.15 | 86,900 | +0.09(+0.31%) |
Mar 20, 2002 | 32.35 | 32.35 | 30.70 | 31.05 | 68,700 | -1.20(-3.71%) |
Mar 19, 2002 | 30.90 | 32.30 | 30.90 | 32.25 | 76,500 | +1.35(+4.37%) |
Mar 18, 2002 | 30.80 | 31.12 | 30.30 | 30.90 | 90,600 | +0.15(+0.49%) |
Mar 15, 2002 | 30.45 | 30.84 | 30.45 | 30.75 | 98,000 | -0.60(-1.91%) |
Mar 14, 2002 | 33.62 | 33.88 | 31.00 | 31.35 | 153,100 | -2.73(-8.00%) |
Mar 13, 2002 | 33.80 | 34.42 | 33.00 | 34.08 | 110,600 | +0.33(+0.96%) |
Mar 12, 2002 | 31.95 | 33.75 | 31.75 | 33.75 | 52,600 | +1.67(+5.22%) |
Mar 11, 2002 | 31.75 | 32.25 | 31.00 | 32.08 | 81,300 | +0.35(+1.10%) |
Mar 08, 2002 | 32.75 | 33.20 | 31.25 | 31.73 | 90,700 | -0.88(-2.68%) |
Mar 07, 2002 | 35.00 | 35.12 | 32.60 | 32.60 | 106,600 | -1.95(-5.64%) |
Mar 06, 2002 | 33.48 | 34.67 | 32.90 | 34.55 | 95,900 | +1.20(+3.60%) |
Mar 05, 2002 | 32.50 | 33.45 | 32.30 | 33.35 | 115,500 | +0.59(+1.82%) |
Mar 04, 2002 | 31.90 | 32.85 | 31.70 | 32.76 | 134,200 | +1.48(+4.73%) |
Mar 01, 2002 | 31.73 | 31.73 | 31.19 | 31.27 | 70,500 | -0.08(-0.26%) |
Feb 28, 2002 | 30.35 | 31.60 | 30.32 | 31.36 | 115,200 | +1.05(+3.46%) |
Feb 27, 2002 | 30.00 | 30.50 | 29.25 | 30.30 | 137,000 | +0.70(+2.35%) |
Feb 26, 2002 | 28.55 | 29.62 | 28.40 | 29.61 | 97,600 | +1.56(+5.56%) |
Feb 25, 2002 | 27.00 | 28.20 | 27.00 | 28.05 | 49,300 | +1.00(+3.70%) |
Feb 22, 2002 | 27.30 | 27.30 | 26.90 | 27.05 | 13,800 | -0.25(-0.92%) |
Feb 21, 2002 | 27.25 | 27.65 | 26.65 | 27.30 | 52,200 | +0.15(+0.55%) |
Feb 20, 2002 | 27.88 | 27.88 | 26.75 | 27.15 | 40,800 | -0.75(-2.69%) |
Feb 19, 2002 | 29.15 | 29.37 | 27.85 | 27.90 | 37,600 | -1.12(-3.88%) |
Feb 18, 2002 | 29.15 | 29.61 | 28.88 | 29.02 | 40,400 | +0.00(+0.00%) |
Feb 15, 2002 | 29.15 | 29.61 | 28.88 | 29.02 | 40,400 | -0.08(-0.26%) |
Feb 14, 2002 | 29.07 | 29.27 | 28.85 | 29.10 | 35,000 | +0.04(+0.14%) |
Feb 13, 2002 | 29.25 | 29.25 | 28.75 | 29.06 | 70,000 | +0.01(+0.03%) |
Feb 12, 2002 | 29.15 | 29.23 | 28.88 | 29.05 | 70,000 | +0.68(+2.38%) |
Feb 11, 2002 | 27.32 | 29.25 | 27.32 | 28.38 | 147,000 | +1.15(+4.22%) |
Feb 08, 2002 | 26.55 | 27.23 | 26.55 | 27.23 | 86,700 | -0.07(-0.27%) |
Feb 07, 2002 | 28.05 | 28.12 | 27.30 | 27.30 | 103,000 | -0.75(-2.66%) |
Feb 06, 2002 | 28.70 | 29.00 | 27.25 | 28.05 | 128,300 | -0.65(-2.28%) |
Feb 05, 2002 | 28.88 | 29.30 | 28.50 | 28.70 | 83,800 | -0.30(-1.03%) |
Feb 04, 2002 | 29.07 | 29.35 | 28.93 | 29.00 | 56,600 | +0.02(+0.07%) |
Feb 01, 2002 | 28.57 | 29.36 | 28.57 | 28.98 | 63,300 | +0.30(+1.06%) |
Jan 31, 2002 | 28.38 | 29.00 | 27.84 | 28.68 | 72,500 | +0.43(+1.50%) |
Jan 30, 2002 | 27.75 | 28.27 | 27.15 | 28.25 | 108,000 | +0.50(+1.80%) |
Jan 29, 2002 | 27.40 | 27.82 | 27.35 | 27.75 | 44,500 | +0.36(+1.31%) |
Jan 28, 2002 | 27.00 | 27.39 | 26.65 | 27.39 | 41,400 | +1.14(+4.34%) |
Jan 25, 2002 | 25.70 | 26.84 | 25.70 | 26.25 | 63,100 | +0.55(+2.16%) |
Jan 24, 2002 | 25.04 | 25.77 | 25.04 | 25.70 | 43,400 | +0.70(+2.78%) |
Jan 23, 2002 | 25.55 | 25.60 | 24.91 | 25.00 | 71,500 | -0.66(-2.55%) |
Jan 22, 2002 | 26.12 | 26.45 | 25.65 | 25.66 | 350,000 | -0.22(-0.85%) |
Jan 21, 2002 | 25.65 | 25.93 | 25.65 | 25.88 | 12,000 | +0.00(+0.00%) |
Jan 18, 2002 | 25.65 | 25.93 | 25.65 | 25.88 | 12,000 | +0.25(+0.98%) |
Jan 17, 2002 | 25.20 | 25.68 | 25.20 | 25.62 | 33,000 | +0.00(+0.00%) |
Jan 16, 2002 | 26.20 | 26.20 | 25.55 | 25.62 | 44,800 | -0.78(-2.95%) |
Jan 15, 2002 | 26.45 | 27.10 | 26.30 | 26.41 | 51,600 | +0.34(+1.30%) |
Jan 14, 2002 | 25.38 | 26.14 | 25.27 | 26.07 | 131,800 | +0.65(+2.56%) |
Jan 11, 2002 | 25.49 | 25.75 | 25.12 | 25.41 | 110,200 | -0.07(-0.29%) |