Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 27.81 | 27.81 | 27.48 | 27.69 | 2,736,301 | +0.00(+0.00%) |
Mar 28, 2002 | 27.81 | 27.81 | 27.48 | 27.69 | 2,732,248 | +0.09(+0.32%) |
Mar 27, 2002 | 27.61 | 27.93 | 27.56 | 27.61 | 2,578,008 | -0.27(-0.96%) |
Mar 26, 2002 | 27.47 | 27.87 | 27.45 | 27.87 | 2,148,933 | +0.39(+1.42%) |
Mar 25, 2002 | 27.85 | 28.00 | 27.41 | 27.48 | 2,769,335 | -0.60(-2.15%) |
Mar 22, 2002 | 28.09 | 28.32 | 27.89 | 28.09 | 2,385,207 | +0.24(+0.85%) |
Mar 21, 2002 | 28.13 | 28.16 | 27.75 | 27.85 | 2,097,970 | -0.29(-1.01%) |
Mar 20, 2002 | 28.27 | 28.48 | 27.96 | 28.13 | 2,357,699 | -0.14(-0.49%) |
Mar 19, 2002 | 27.89 | 28.40 | 27.86 | 28.27 | 3,390,474 | +0.48(+1.73%) |
Mar 18, 2002 | 27.81 | 27.93 | 27.61 | 27.79 | 2,770,563 | +0.16(+0.59%) |
Mar 15, 2002 | 27.36 | 27.69 | 27.15 | 27.63 | 3,371,194 | +0.55(+2.05%) |
Mar 14, 2002 | 27.08 | 27.11 | 26.90 | 27.08 | 1,214,646 | +0.07(+0.27%) |
Mar 13, 2002 | 27.30 | 27.32 | 26.81 | 27.00 | 1,520,181 | -0.21(-0.78%) |
Mar 12, 2002 | 26.75 | 27.24 | 26.53 | 27.21 | 2,151,021 | +0.45(+1.67%) |
Mar 11, 2002 | 26.63 | 26.79 | 26.49 | 26.77 | 1,963,500 | -0.04(-0.15%) |
Mar 08, 2002 | 26.99 | 27.19 | 26.52 | 26.81 | 2,311,525 | -0.28(-1.02%) |
Mar 07, 2002 | 27.32 | 27.33 | 26.87 | 27.08 | 2,229,124 | -0.36(-1.31%) |
Mar 06, 2002 | 27.20 | 27.63 | 27.16 | 27.44 | 25,100,978 | +0.37(+1.35%) |
Mar 05, 2002 | 27.44 | 27.44 | 26.79 | 27.08 | 4,202,203 | -0.25(-0.92%) |
Mar 04, 2002 | 27.73 | 27.91 | 27.08 | 27.33 | 3,816,355 | -0.51(-1.84%) |
Mar 01, 2002 | 28.03 | 28.34 | 27.82 | 27.84 | 3,330,300 | +0.00(+0.00%) |
Feb 28, 2002 | 27.81 | 28.09 | 27.48 | 27.84 | 5,316,519 | +0.36(+1.30%) |
Feb 27, 2002 | 27.49 | 27.69 | 27.23 | 27.48 | 22,227,382 | +0.00(+0.00%) |
Feb 26, 2002 | 27.77 | 27.81 | 27.37 | 27.48 | 3,892,984 | -0.33(-1.17%) |
Feb 25, 2002 | 27.93 | 28.00 | 27.62 | 27.81 | 3,988,157 | -0.11(-0.41%) |
Feb 22, 2002 | 27.20 | 28.38 | 26.95 | 27.92 | 4,523,702 | +0.72(+2.66%) |
Feb 21, 2002 | 27.39 | 27.69 | 27.15 | 27.20 | 2,932,909 | -0.03(-0.12%) |
Feb 20, 2002 | 26.86 | 27.52 | 26.75 | 27.23 | 102,896,816 | +0.46(+1.73%) |
Feb 19, 2002 | 26.51 | 26.91 | 26.47 | 26.77 | 2,836,386 | -0.29(-1.08%) |
Feb 18, 2002 | 27.05 | 27.27 | 26.88 | 27.06 | 3,032,011 | +0.00(+0.00%) |
Feb 15, 2002 | 27.05 | 27.27 | 26.88 | 27.06 | 3,032,011 | +0.11(+0.39%) |
Feb 14, 2002 | 26.59 | 27.06 | 26.59 | 26.95 | 1,716,911 | +0.19(+0.70%) |
Feb 13, 2002 | 26.55 | 26.99 | 26.43 | 26.77 | 1,846,469 | +0.27(+1.01%) |
Feb 12, 2002 | 26.38 | 26.62 | 26.30 | 26.50 | 3,627,852 | +0.03(+0.12%) |
Feb 11, 2002 | 26.18 | 26.60 | 26.09 | 26.47 | 2,355,120 | +0.17(+0.65%) |
Feb 08, 2002 | 26.67 | 26.67 | 25.93 | 26.29 | 2,557,254 | -0.42(-1.58%) |
Feb 07, 2002 | 26.63 | 26.79 | 26.31 | 26.72 | 1,399,588 | -0.05(-0.18%) |
Feb 06, 2002 | 26.87 | 27.04 | 26.26 | 26.77 | 2,461,590 | -0.20(-0.72%) |
Feb 05, 2002 | 26.75 | 27.24 | 26.55 | 26.96 | 2,387,294 | -0.15(-0.57%) |
Feb 04, 2002 | 27.08 | 27.48 | 26.42 | 27.12 | 2,710,512 | -0.12(-0.45%) |
Feb 01, 2002 | 27.12 | 27.54 | 26.95 | 27.24 | 2,680,057 | +0.12(+0.45%) |
Jan 31, 2002 | 26.38 | 27.20 | 26.33 | 27.12 | 3,794,496 | +0.55(+2.08%) |
Jan 30, 2002 | 25.94 | 26.75 | 25.91 | 26.56 | 3,912,265 | +0.57(+2.19%) |
Jan 29, 2002 | 26.60 | 26.60 | 25.94 | 25.99 | 5,768,435 | -0.61(-2.30%) |
Jan 28, 2002 | 26.22 | 26.77 | 26.16 | 26.60 | 3,062,835 | +0.32(+1.21%) |
Jan 25, 2002 | 25.85 | 26.55 | 25.72 | 26.29 | 2,959,312 | +0.54(+2.09%) |
Jan 24, 2002 | 26.02 | 26.10 | 25.65 | 25.75 | 2,704,249 | -0.13(-0.50%) |
Jan 23, 2002 | 25.98 | 26.17 | 25.77 | 25.88 | 3,736,042 | -0.02(-0.06%) |
Jan 22, 2002 | 26.02 | 26.02 | 25.47 | 25.90 | 3,345,159 | -0.34(-1.30%) |
Jan 21, 2002 | 25.94 | 26.37 | 25.93 | 26.24 | 2,038,656 | +0.00(+0.00%) |
Jan 18, 2002 | 25.94 | 26.37 | 25.93 | 26.24 | 2,038,656 | +0.02(+0.06%) |
Jan 17, 2002 | 26.10 | 26.44 | 25.98 | 26.22 | 2,192,897 | +0.16(+0.63%) |
Jan 16, 2002 | 26.47 | 26.63 | 4.072 | 26.06 | 3,414,052 | -0.50(-1.90%) |
Jan 15, 2002 | 26.44 | 26.77 | 26.26 | 26.56 | 2,731,880 | +0.39(+1.49%) |
Jan 14, 2002 | 25.90 | 26.45 | 25.90 | 26.17 | 3,633,010 | +0.03(+0.12%) |
Jan 11, 2002 | 26.14 | 26.55 | 26.14 | 26.14 | 2,444,275 | -0.10(-0.37%) |