Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.00(+0.00%) |
Mar 28, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.30(+0.97%) |
Mar 27, 2002 | 30.11 | 30.54 | 29.18 | 30.54 | 4,610 | +0.93(+3.14%) |
Mar 26, 2002 | 30.41 | 31.04 | 29.61 | 29.61 | 1,655 | -0.80(-2.64%) |
Mar 25, 2002 | 29.18 | 31.30 | 29.18 | 30.41 | 7,565 | +0.93(+3.16%) |
Mar 22, 2002 | 29.43 | 30.11 | 29.40 | 29.48 | 2,364 | +0.13(+0.43%) |
Mar 21, 2002 | 28.71 | 29.35 | 28.55 | 29.35 | 2,364 | +0.64(+2.21%) |
Mar 20, 2002 | 27.70 | 28.74 | 27.70 | 28.72 | 12,058 | +1.60(+5.89%) |
Mar 19, 2002 | 26.85 | 27.69 | 26.22 | 27.12 | 174,368 | +0.39(+1.46%) |
Mar 18, 2002 | 29.01 | 29.01 | 26.73 | 26.73 | 36,410 | -2.33(-8.01%) |
Mar 15, 2002 | 29.61 | 29.61 | 28.79 | 29.06 | 17,023 | -0.74(-2.47%) |
Mar 14, 2002 | 29.82 | 30.11 | 29.52 | 29.79 | 7,684 | -0.23(-0.76%) |
Mar 13, 2002 | 31.08 | 31.08 | 30.02 | 30.02 | 15,368 | -0.85(-2.77%) |
Mar 12, 2002 | 30.62 | 31.08 | 30.62 | 30.88 | 1,300 | +0.13(+0.41%) |
Mar 11, 2002 | 30.91 | 30.91 | 30.41 | 30.75 | 10,521 | +0.26(+0.86%) |
Mar 08, 2002 | 30.46 | 30.88 | 30.46 | 30.49 | 2,009 | +0.40(+1.32%) |
Mar 07, 2002 | 30.99 | 30.99 | 30.09 | 30.09 | 1,182 | -0.69(-2.23%) |
Mar 06, 2002 | 31.80 | 32.14 | 30.45 | 30.77 | 10,166 | -0.95(-2.99%) |
Mar 05, 2002 | 31.32 | 32.97 | 31.09 | 31.72 | 9,457 | +0.42(+1.35%) |
Mar 04, 2002 | 31.29 | 31.30 | 31.09 | 31.30 | 4,492 | +0.21(+0.68%) |
Mar 01, 2002 | 31.13 | 31.13 | 30.28 | 31.09 | 4,965 | +0.21(+0.69%) |
Feb 28, 2002 | 30.66 | 30.88 | 30.50 | 30.88 | 2,009 | +0.30(+0.97%) |
Feb 27, 2002 | 30.58 | 30.70 | 30.58 | 30.58 | 6,383 | -0.11(-0.36%) |
Feb 26, 2002 | 30.19 | 30.69 | 30.19 | 30.69 | 3,310 | +0.41(+1.34%) |
Feb 25, 2002 | 30.45 | 31.28 | 30.28 | 30.28 | 7,447 | +0.00(+0.00%) |
Feb 22, 2002 | 31.09 | 31.28 | 30.18 | 30.28 | 3,546 | -0.11(-0.36%) |
Feb 21, 2002 | 31.21 | 31.21 | 30.13 | 30.39 | 5,319 | -0.90(-2.87%) |
Feb 20, 2002 | 31.21 | 31.29 | 31.00 | 31.29 | 1,418 | +0.16(+0.52%) |
Feb 19, 2002 | 31.51 | 31.72 | 30.83 | 31.13 | 17,377 | -0.83(-2.59%) |
Feb 18, 2002 | 31.26 | 31.98 | 31.26 | 31.96 | 41,848 | +0.00(+0.00%) |
Feb 15, 2002 | 31.26 | 31.98 | 31.26 | 31.96 | 41,848 | +0.66(+2.11%) |
Feb 14, 2002 | 32.10 | 32.10 | 31.30 | 31.30 | 709 | +0.00(+0.00%) |
Feb 13, 2002 | 31.81 | 32.14 | 31.30 | 31.30 | 3,782 | -0.51(-1.60%) |
Feb 12, 2002 | 32.36 | 32.57 | 31.81 | 31.81 | 98,474 | -0.76(-2.34%) |
Feb 11, 2002 | 32.36 | 32.78 | 32.00 | 32.57 | 17,495 | +0.27(+0.84%) |
Feb 08, 2002 | 32.30 | 32.30 | 31.70 | 32.30 | 21,988 | +0.01(+0.03%) |
Feb 07, 2002 | 31.70 | 32.29 | 31.70 | 32.29 | 7,447 | +0.02(+0.05%) |
Feb 06, 2002 | 31.30 | 32.29 | 31.30 | 32.27 | 13,121 | +1.07(+3.44%) |
Feb 05, 2002 | 31.29 | 31.93 | 31.19 | 31.20 | 5,556 | +0.30(+0.99%) |
Feb 04, 2002 | 31.72 | 31.72 | 30.89 | 30.89 | 9,693 | -0.36(-1.14%) |
Feb 01, 2002 | 31.91 | 32.24 | 30.94 | 31.25 | 21,160 | -1.11(-3.43%) |
Jan 31, 2002 | 32.17 | 32.55 | 31.64 | 32.36 | 4,965 | +0.13(+0.39%) |
Jan 30, 2002 | 32.70 | 32.88 | 32.15 | 32.23 | 4,019 | +0.03(+0.10%) |
Jan 29, 2002 | 32.17 | 32.20 | 32.17 | 32.20 | 2,600 | -0.63(-1.91%) |
Jan 28, 2002 | 32.65 | 33.29 | 32.15 | 32.82 | 4,255 | +0.18(+0.54%) |
Jan 25, 2002 | 32.03 | 33.74 | 32.03 | 32.64 | 11,585 | +0.67(+2.09%) |
Jan 24, 2002 | 30.88 | 33.20 | 30.88 | 31.98 | 43,030 | +0.35(+1.10%) |
Jan 23, 2002 | 30.16 | 31.64 | 30.11 | 31.63 | 14,658 | +1.54(+5.12%) |
Jan 22, 2002 | 29.01 | 30.13 | 29.01 | 30.09 | 18,205 | +0.78(+2.66%) |
Jan 21, 2002 | 29.18 | 30.03 | 29.17 | 29.31 | 25,771 | +0.00(+0.00%) |
Jan 18, 2002 | 29.18 | 30.03 | 29.17 | 29.31 | 25,771 | +0.13(+0.43%) |
Jan 17, 2002 | 29.82 | 29.82 | 28.77 | 29.18 | 97,764 | -0.42(-1.43%) |
Jan 16, 2002 | 29.00 | 29.61 | 28.97 | 29.61 | 18,323 | +0.85(+2.94%) |
Jan 15, 2002 | 28.58 | 29.18 | 28.58 | 28.76 | 50,596 | +0.18(+0.62%) |
Jan 14, 2002 | 28.33 | 28.73 | 28.33 | 28.58 | 6,738 | +0.05(+0.18%) |
Jan 11, 2002 | 28.56 | 28.70 | 27.71 | 28.53 | 6,147 | -0.31(-1.09%) |