Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | +0.00(+0.00%) |
Mar 28, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | -0.77(-2.28%) |
Mar 27, 2002 | 33.08 | 33.63 | 32.90 | 33.58 | 86,026 | +0.61(+1.85%) |
Mar 26, 2002 | 33.33 | 33.42 | 32.64 | 32.97 | 480,379 | -0.77(-2.27%) |
Mar 25, 2002 | 33.80 | 33.88 | 33.52 | 33.74 | 177,777 | -0.20(-0.59%) |
Mar 22, 2002 | 33.49 | 33.94 | 33.42 | 33.94 | 157,105 | +0.45(+1.33%) |
Mar 21, 2002 | 32.98 | 33.51 | 32.98 | 33.49 | 137,864 | +0.41(+1.25%) |
Mar 20, 2002 | 33.02 | 33.14 | 32.89 | 33.08 | 150,585 | +0.16(+0.48%) |
Mar 19, 2002 | 32.76 | 33.05 | 32.76 | 32.92 | 139,772 | +0.07(+0.21%) |
Mar 18, 2002 | 32.17 | 32.89 | 32.16 | 32.85 | 129,436 | +0.69(+2.15%) |
Mar 15, 2002 | 32.07 | 32.51 | 32.00 | 32.16 | 90,796 | +0.03(+0.08%) |
Mar 14, 2002 | 31.66 | 32.14 | 31.59 | 32.14 | 65,831 | +0.47(+1.49%) |
Mar 13, 2002 | 31.63 | 31.66 | 31.48 | 31.66 | 63,605 | +0.03(+0.10%) |
Mar 12, 2002 | 31.41 | 31.69 | 31.31 | 31.63 | 44,364 | +0.22(+0.70%) |
Mar 11, 2002 | 31.32 | 31.49 | 31.29 | 31.41 | 46,590 | +0.06(+0.18%) |
Mar 08, 2002 | 31.44 | 31.44 | 31.21 | 31.36 | 122,122 | -0.01(-0.04%) |
Mar 07, 2002 | 31.34 | 31.44 | 31.22 | 31.37 | 39,117 | +0.03(+0.10%) |
Mar 06, 2002 | 31.46 | 31.54 | 31.01 | 31.34 | 163,624 | -0.11(-0.34%) |
Mar 05, 2002 | 30.49 | 31.70 | 30.49 | 31.44 | 140,726 | +0.83(+2.71%) |
Mar 04, 2002 | 30.15 | 30.68 | 30.15 | 30.61 | 130,391 | +0.55(+1.84%) |
Mar 01, 2002 | 29.81 | 30.09 | 29.81 | 30.06 | 118,464 | +0.25(+0.84%) |
Feb 28, 2002 | 29.79 | 30.07 | 29.79 | 29.81 | 151,698 | +0.02(+0.06%) |
Feb 27, 2002 | 29.87 | 29.87 | 29.61 | 29.79 | 107,493 | +0.00(+0.00%) |
Feb 26, 2002 | 29.64 | 29.87 | 29.56 | 29.79 | 168,236 | +0.15(+0.51%) |
Feb 25, 2002 | 29.97 | 30.03 | 29.62 | 29.64 | 86,344 | -0.29(-0.97%) |
Feb 22, 2002 | 29.67 | 29.93 | 29.57 | 29.93 | 161,557 | +0.26(+0.87%) |
Feb 21, 2002 | 29.84 | 29.90 | 29.67 | 29.67 | 31,802 | -0.17(-0.57%) |
Feb 20, 2002 | 29.66 | 29.84 | 29.46 | 29.84 | 124,030 | +0.18(+0.59%) |
Feb 19, 2002 | 29.75 | 29.84 | 29.54 | 29.66 | 201,629 | -0.08(-0.27%) |
Feb 18, 2002 | 29.75 | 29.90 | 29.71 | 29.75 | 56,608 | +0.00(+0.00%) |
Feb 15, 2002 | 29.75 | 29.90 | 29.71 | 29.75 | 56,608 | +0.11(+0.38%) |
Feb 14, 2002 | 29.62 | 29.86 | 29.54 | 29.63 | 49,453 | +0.04(+0.15%) |
Feb 13, 2002 | 29.43 | 29.59 | 29.24 | 29.59 | 53,269 | +0.18(+0.60%) |
Feb 12, 2002 | 29.40 | 29.54 | 29.38 | 29.41 | 8,729,836 | +0.01(+0.04%) |
Feb 11, 2002 | 29.24 | 29.43 | 29.24 | 29.40 | 152,652 | +0.13(+0.45%) |
Feb 08, 2002 | 29.18 | 29.27 | 28.90 | 29.27 | 292,266 | +0.09(+0.30%) |
Feb 07, 2002 | 29.18 | 29.20 | 28.99 | 29.18 | 41,661 | +0.06(+0.22%) |
Feb 06, 2002 | 29.12 | 29.14 | 28.93 | 29.12 | 318,026 | +0.06(+0.22%) |
Feb 05, 2002 | 29.18 | 29.27 | 29.01 | 29.05 | 52,474 | -0.19(-0.67%) |
Feb 04, 2002 | 29.15 | 29.25 | 29.12 | 29.25 | 41,820 | -0.01(-0.04%) |
Feb 01, 2002 | 29.14 | 29.32 | 28.99 | 29.26 | 75,531 | +0.12(+0.41%) |
Jan 31, 2002 | 29.20 | 29.20 | 29.04 | 29.14 | 123,235 | -0.06(-0.19%) |
Jan 30, 2002 | 29.24 | 29.27 | 28.93 | 29.20 | 303,238 | -0.01(-0.02%) |
Jan 29, 2002 | 29.26 | 29.26 | 28.93 | 29.21 | 77,916 | -0.13(-0.45%) |
Jan 28, 2002 | 29.46 | 29.46 | 29.06 | 29.34 | 87,934 | -0.19(-0.64%) |
Jan 25, 2002 | 29.93 | 29.93 | 29.43 | 29.53 | 79,506 | -0.38(-1.26%) |
Jan 24, 2002 | 29.81 | 29.95 | 29.62 | 29.90 | 80,937 | +0.06(+0.21%) |
Jan 23, 2002 | 29.78 | 29.97 | 29.65 | 29.84 | 31,802 | +0.06(+0.21%) |
Jan 22, 2002 | 29.84 | 30.02 | 29.78 | 29.78 | 32,915 | +0.03(+0.08%) |
Jan 21, 2002 | 30.22 | 30.22 | 29.73 | 29.75 | 90,160 | +0.00(+0.00%) |
Jan 18, 2002 | 30.22 | 30.22 | 29.73 | 29.75 | 90,160 | -0.51(-1.68%) |
Jan 17, 2002 | 30.47 | 30.48 | 30.22 | 30.26 | 108,606 | -0.18(-0.58%) |
Jan 16, 2002 | 30.82 | 30.82 | 30.44 | 30.44 | 45,954 | -0.33(-1.08%) |
Jan 15, 2002 | 31.00 | 31.00 | 30.69 | 30.77 | 72,828 | -0.36(-1.15%) |
Jan 14, 2002 | 30.91 | 31.13 | 30.69 | 31.13 | 116,874 | +0.22(+0.71%) |
Jan 11, 2002 | 31.13 | 31.13 | 30.91 | 30.91 | 24,329 | -0.16(-0.53%) |