Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 32.55 | 32.61 | 32.09 | 32.29 | 9,005,219 | +0.00(+0.00%) |
Mar 28, 2002 | 32.55 | 32.61 | 32.09 | 32.29 | 9,005,219 | -0.43(-1.32%) |
Mar 27, 2002 | 32.61 | 32.81 | 32.08 | 32.72 | 10,260,665 | +0.17(+0.53%) |
Mar 26, 2002 | 32.02 | 32.69 | 31.98 | 32.55 | 11,263,637 | +0.37(+1.14%) |
Mar 25, 2002 | 32.65 | 32.88 | 31.88 | 32.18 | 7,853,653 | -0.60(-1.84%) |
Mar 22, 2002 | 32.54 | 33.05 | 32.24 | 32.79 | 7,841,609 | +0.21(+0.63%) |
Mar 21, 2002 | 32.89 | 32.97 | 32.23 | 32.58 | 11,963,550 | -0.39(-1.19%) |
Mar 20, 2002 | 32.75 | 33.38 | 32.57 | 32.97 | 10,666,100 | +0.09(+0.28%) |
Mar 19, 2002 | 32.71 | 33.07 | 32.50 | 32.88 | 9,139,812 | +0.52(+1.62%) |
Mar 18, 2002 | 32.83 | 32.83 | 32.05 | 32.35 | 8,675,060 | -0.14(-0.43%) |
Mar 15, 2002 | 32.12 | 32.53 | 31.72 | 32.49 | 15,567,444 | +0.38(+1.18%) |
Mar 14, 2002 | 32.05 | 32.54 | 32.02 | 32.12 | 7,149,224 | -0.10(-0.31%) |
Mar 13, 2002 | 31.82 | 32.35 | 31.58 | 32.22 | 9,733,736 | +0.10(+0.31%) |
Mar 12, 2002 | 31.95 | 32.35 | 31.73 | 32.12 | 11,310,459 | +0.01(+0.04%) |
Mar 11, 2002 | 32.49 | 32.49 | 31.94 | 32.10 | 9,699,862 | -0.41(-1.25%) |
Mar 08, 2002 | 32.48 | 32.81 | 32.25 | 32.51 | 10,533,615 | +0.36(+1.12%) |
Mar 07, 2002 | 32.92 | 32.95 | 31.88 | 32.15 | 13,299,390 | -0.20(-0.62%) |
Mar 06, 2002 | 31.72 | 32.53 | 31.68 | 32.35 | 14,666,094 | +0.80(+2.53%) |
Mar 05, 2002 | 32.67 | 32.67 | 31.29 | 31.55 | 21,892,852 | -1.59(-4.81%) |
Mar 04, 2002 | 32.55 | 33.31 | 32.32 | 33.14 | 18,628,752 | -0.26(-0.78%) |
Mar 01, 2002 | 33.40 | 33.54 | 33.01 | 33.40 | 13,044,658 | +0.19(+0.58%) |
Feb 28, 2002 | 33.82 | 33.88 | 33.01 | 33.21 | 13,954,439 | -0.61(-1.81%) |
Feb 27, 2002 | 34.64 | 34.71 | 33.50 | 33.82 | 13,428,714 | -0.39(-1.15%) |
Feb 26, 2002 | 34.61 | 34.94 | 33.59 | 34.21 | 18,430,776 | -0.37(-1.08%) |
Feb 25, 2002 | 34.04 | 34.62 | 33.93 | 34.59 | 12,996,180 | +0.71(+2.10%) |
Feb 22, 2002 | 33.86 | 33.90 | 33.08 | 33.88 | 12,953,875 | -0.20(-0.58%) |
Feb 21, 2002 | 34.13 | 34.61 | 33.72 | 34.07 | 11,368,421 | -0.27(-0.79%) |
Feb 20, 2002 | 33.73 | 34.40 | 33.55 | 34.35 | 12,055,085 | +0.90(+2.70%) |
Feb 19, 2002 | 33.70 | 34.08 | 33.41 | 33.44 | 8,558,684 | -0.11(-0.34%) |
Feb 18, 2002 | 34.24 | 34.24 | 33.34 | 33.56 | 8,954,634 | +0.00(+0.00%) |
Feb 15, 2002 | 34.24 | 34.24 | 33.34 | 33.56 | 8,939,127 | -0.68(-2.00%) |
Feb 14, 2002 | 34.20 | 34.47 | 33.78 | 34.24 | 8,067,285 | +0.21(+0.60%) |
Feb 13, 2002 | 33.88 | 34.36 | 33.54 | 34.03 | 9,212,980 | +0.62(+1.85%) |
Feb 12, 2002 | 33.54 | 33.81 | 33.34 | 33.42 | 7,293,903 | -0.13(-0.38%) |
Feb 11, 2002 | 32.89 | 33.71 | 32.88 | 33.54 | 8,606,409 | +0.53(+1.61%) |
Feb 08, 2002 | 32.55 | 33.05 | 32.25 | 33.01 | 7,209,896 | +0.56(+1.74%) |
Feb 07, 2002 | 32.49 | 32.89 | 32.22 | 32.45 | 7,385,890 | -0.04(-0.12%) |
Feb 06, 2002 | 32.58 | 32.78 | 32.22 | 32.49 | 6,484,089 | -0.13(-0.39%) |
Feb 05, 2002 | 32.54 | 32.82 | 32.12 | 32.61 | 10,872,204 | +0.07(+0.22%) |
Feb 04, 2002 | 32.88 | 33.30 | 32.41 | 32.54 | 9,404,782 | -0.27(-0.83%) |
Feb 01, 2002 | 33.21 | 33.31 | 32.55 | 32.81 | 7,547,582 | -0.46(-1.38%) |
Jan 31, 2002 | 32.88 | 33.34 | 32.57 | 33.27 | 11,374,142 | +0.68(+2.08%) |
Jan 30, 2002 | 31.22 | 32.78 | 31.22 | 32.59 | 11,708,215 | +1.38(+4.40%) |
Jan 29, 2002 | 31.86 | 32.25 | 31.15 | 31.22 | 8,604,151 | -0.53(-1.67%) |
Jan 28, 2002 | 31.55 | 31.80 | 31.35 | 31.75 | 7,051,365 | +0.53(+1.70%) |
Jan 25, 2002 | 31.55 | 31.56 | 31.16 | 31.22 | 11,336,203 | -0.66(-2.06%) |
Jan 24, 2002 | 32.35 | 32.70 | 31.82 | 31.88 | 9,416,826 | -0.35(-1.09%) |
Jan 23, 2002 | 32.31 | 32.55 | 32.05 | 32.23 | 6,877,629 | +0.01(+0.04%) |
Jan 22, 2002 | 32.51 | 32.87 | 32.09 | 32.22 | 7,378,513 | +0.00(+0.00%) |
Jan 21, 2002 | 31.88 | 32.55 | 31.72 | 32.22 | 8,121,483 | +0.00(+0.00%) |
Jan 18, 2002 | 31.88 | 32.55 | 31.72 | 32.22 | 8,121,483 | +0.33(+1.04%) |
Jan 17, 2002 | 32.51 | 32.57 | 31.72 | 31.88 | 13,449,038 | -0.72(-2.22%) |
Jan 16, 2002 | 32.98 | 33.18 | 32.61 | 32.61 | 6,268,800 | -0.41(-1.23%) |
Jan 15, 2002 | 32.90 | 33.32 | 32.65 | 33.01 | 9,336,883 | +0.11(+0.34%) |
Jan 14, 2002 | 33.52 | 33.58 | 32.82 | 32.90 | 11,393,864 | -0.62(-1.84%) |
Jan 11, 2002 | 33.58 | 33.97 | 33.44 | 33.52 | 9,452,205 | +0.11(+0.32%) |
Jan 10, 2002 | 33.38 | 33.94 | 33.05 | 33.41 | 9,974,618 | +0.03(+0.08%) |
Jan 09, 2002 | 34.14 | 34.31 | 33.25 | 33.38 | 9,563,914 | -0.56(-1.64%) |
Jan 08, 2002 | 33.94 | 34.07 | 33.62 | 33.94 | 7,787,109 | +0.34(+1.01%) |
Jan 07, 2002 | 33.94 | 34.24 | 33.56 | 33.60 | 9,467,863 | -0.24(-0.71%) |
Jan 04, 2002 | 33.54 | 33.86 | 33.28 | 33.84 | 8,315,243 | +0.60(+1.80%) |
Jan 03, 2002 | 33.31 | 33.47 | 32.88 | 33.24 | 7,808,487 | -0.23(-0.67%) |