Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 33.14 | 34.35 | 33.08 | 34.00 | 401,400 | +0.00(+0.00%) |
Mar 28, 2002 | 33.14 | 34.35 | 33.08 | 34.00 | 401,400 | +0.59(+1.77%) |
Mar 27, 2002 | 33.75 | 33.80 | 32.68 | 33.41 | 777,000 | -0.31(-0.92%) |
Mar 26, 2002 | 33.65 | 33.90 | 33.35 | 33.72 | 532,100 | +0.17(+0.51%) |
Mar 25, 2002 | 33.60 | 33.74 | 33.20 | 33.55 | 387,800 | +0.00(+0.00%) |
Mar 22, 2002 | 33.50 | 34.21 | 33.30 | 33.55 | 663,200 | +0.02(+0.06%) |
Mar 21, 2002 | 33.70 | 34.00 | 33.42 | 33.53 | 441,300 | -0.02(-0.06%) |
Mar 20, 2002 | 33.35 | 33.95 | 33.08 | 33.55 | 790,100 | +0.00(+0.00%) |
Mar 19, 2002 | 33.40 | 33.55 | 32.84 | 33.55 | 1,921,600 | -0.48(-1.41%) |
Mar 18, 2002 | 33.80 | 34.80 | 33.75 | 34.03 | 456,100 | +0.28(+0.83%) |
Mar 15, 2002 | 33.91 | 34.29 | 33.60 | 33.75 | 705,000 | -0.15(-0.44%) |
Mar 14, 2002 | 34.50 | 34.51 | 33.25 | 33.90 | 997,700 | -0.61(-1.77%) |
Mar 13, 2002 | 35.20 | 35.45 | 34.51 | 34.51 | 917,200 | -0.69(-1.96%) |
Mar 12, 2002 | 35.00 | 35.40 | 34.91 | 35.20 | 579,600 | +0.03(+0.09%) |
Mar 11, 2002 | 34.95 | 35.50 | 34.46 | 35.17 | 953,500 | +0.17(+0.49%) |
Mar 08, 2002 | 34.26 | 35.10 | 34.12 | 35.00 | 635,900 | +0.92(+2.70%) |
Mar 07, 2002 | 34.90 | 34.99 | 34.00 | 34.08 | 579,200 | -0.77(-2.21%) |
Mar 06, 2002 | 33.89 | 35.38 | 33.89 | 34.85 | 573,300 | +0.96(+2.83%) |
Mar 05, 2002 | 33.55 | 34.20 | 33.51 | 33.89 | 392,200 | +0.34(+1.01%) |
Mar 04, 2002 | 33.10 | 33.75 | 32.92 | 33.55 | 340,400 | +0.57(+1.73%) |
Mar 01, 2002 | 33.30 | 33.79 | 32.92 | 32.98 | 409,000 | -0.22(-0.66%) |
Feb 28, 2002 | 32.30 | 33.25 | 32.26 | 33.20 | 754,500 | +0.80(+2.47%) |
Feb 27, 2002 | 33.10 | 33.19 | 31.60 | 32.40 | 719,600 | -0.31(-0.95%) |
Feb 26, 2002 | 33.00 | 33.10 | 32.49 | 32.71 | 866,600 | -0.28(-0.85%) |
Feb 25, 2002 | 32.70 | 33.00 | 32.33 | 32.99 | 433,400 | +0.34(+1.04%) |
Feb 22, 2002 | 32.10 | 32.70 | 32.04 | 32.65 | 763,100 | +0.82(+2.58%) |
Feb 21, 2002 | 32.25 | 32.50 | 31.80 | 31.83 | 663,200 | -0.36(-1.12%) |
Feb 20, 2002 | 31.69 | 32.20 | 31.11 | 32.19 | 760,300 | +0.54(+1.71%) |
Feb 19, 2002 | 31.80 | 32.07 | 31.34 | 31.65 | 595,200 | -0.30(-0.94%) |
Feb 18, 2002 | 31.40 | 32.05 | 31.00 | 31.95 | 474,300 | +0.00(+0.00%) |
Feb 15, 2002 | 31.40 | 32.05 | 31.00 | 31.95 | 438,100 | +0.60(+1.91%) |
Feb 14, 2002 | 31.75 | 32.25 | 30.75 | 31.35 | 611,100 | -0.45(-1.42%) |
Feb 13, 2002 | 31.85 | 32.00 | 31.72 | 31.80 | 354,300 | +0.00(+0.00%) |
Feb 12, 2002 | 31.45 | 32.20 | 31.42 | 31.80 | 328,600 | -0.01(-0.03%) |
Feb 11, 2002 | 31.45 | 32.02 | 31.42 | 31.81 | 656,800 | +0.37(+1.18%) |
Feb 08, 2002 | 31.00 | 31.95 | 30.85 | 31.44 | 327,900 | +0.62(+2.01%) |
Feb 07, 2002 | 30.18 | 32.20 | 30.10 | 30.82 | 553,000 | +0.78(+2.60%) |
Feb 06, 2002 | 30.80 | 30.95 | 30.01 | 30.04 | 1,026,100 | -0.59(-1.93%) |
Feb 05, 2002 | 30.85 | 31.50 | 30.60 | 30.63 | 812,800 | -0.39(-1.26%) |
Feb 04, 2002 | 31.82 | 31.82 | 31.02 | 31.02 | 709,000 | -0.86(-2.70%) |
Feb 01, 2002 | 30.76 | 32.15 | 30.72 | 31.88 | 687,300 | +1.10(+3.57%) |
Jan 31, 2002 | 30.09 | 30.85 | 30.01 | 30.78 | 471,100 | +0.93(+3.12%) |
Jan 30, 2002 | 28.85 | 29.90 | 28.82 | 29.85 | 501,700 | +1.05(+3.65%) |
Jan 29, 2002 | 30.17 | 30.20 | 28.80 | 28.80 | 681,300 | -1.40(-4.64%) |
Jan 28, 2002 | 31.18 | 31.60 | 30.01 | 30.20 | 708,900 | -0.97(-3.11%) |
Jan 25, 2002 | 32.00 | 32.00 | 31.17 | 31.17 | 446,300 | -0.83(-2.59%) |
Jan 24, 2002 | 30.95 | 32.00 | 30.90 | 32.00 | 850,400 | +1.12(+3.63%) |
Jan 23, 2002 | 30.70 | 31.18 | 30.53 | 30.88 | 257,400 | +0.22(+0.72%) |
Jan 22, 2002 | 30.62 | 30.85 | 30.25 | 30.66 | 618,400 | +0.29(+0.95%) |
Jan 21, 2002 | 30.40 | 30.60 | 30.23 | 30.37 | 482,300 | +0.00(+0.00%) |
Jan 18, 2002 | 30.40 | 30.60 | 30.23 | 30.37 | 482,300 | +0.09(+0.30%) |
Jan 17, 2002 | 30.15 | 30.44 | 30.05 | 30.28 | 388,400 | +0.27(+0.90%) |
Jan 16, 2002 | 30.35 | 30.76 | 30.01 | 30.01 | 482,700 | -0.69(-2.25%) |
Jan 15, 2002 | 31.10 | 31.12 | 30.70 | 30.70 | 347,700 | -0.26(-0.84%) |
Jan 14, 2002 | 31.15 | 31.25 | 30.80 | 30.96 | 504,300 | -0.19(-0.61%) |
Jan 11, 2002 | 31.18 | 31.28 | 30.85 | 31.15 | 600,800 | +0.05(+0.16%) |