Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 27.58 | 27.60 | 25.43 | 26.02 | 757,800 | -1.07(-3.95%) |
Feb 27, 2002 | 25.70 | 27.87 | 25.61 | 27.09 | 821,400 | +1.55(+6.07%) |
Feb 26, 2002 | 24.73 | 26.08 | 24.41 | 25.54 | 564,400 | +0.72(+2.90%) |
Feb 25, 2002 | 23.89 | 25.20 | 22.69 | 24.82 | 369,300 | +1.28(+5.44%) |
Feb 22, 2002 | 22.17 | 23.97 | 21.85 | 23.54 | 541,800 | +1.54(+7.00%) |
Feb 21, 2002 | 23.28 | 23.30 | 21.56 | 22.00 | 856,200 | -1.17(-5.05%) |
Feb 20, 2002 | 24.51 | 24.60 | 22.05 | 23.17 | 1,032,700 | -1.08(-4.45%) |
Feb 19, 2002 | 26.45 | 26.46 | 24.06 | 24.25 | 554,200 | -2.25(-8.49%) |
Feb 18, 2002 | 27.60 | 27.75 | 26.17 | 26.50 | 495,700 | +0.00(+0.00%) |
Feb 15, 2002 | 27.60 | 27.75 | 26.17 | 26.50 | 495,700 | -0.97(-3.53%) |
Feb 14, 2002 | 29.75 | 29.76 | 27.32 | 27.47 | 444,100 | -2.37(-7.94%) |
Feb 13, 2002 | 27.91 | 29.88 | 27.90 | 29.84 | 324,900 | +1.99(+7.15%) |
Feb 12, 2002 | 26.89 | 28.31 | 26.70 | 27.85 | 711,000 | +0.80(+2.96%) |
Feb 11, 2002 | 27.22 | 28.07 | 26.39 | 27.05 | 452,800 | -0.18(-0.66%) |
Feb 08, 2002 | 24.50 | 27.68 | 23.85 | 27.23 | 675,600 | +2.98(+12.29%) |
Feb 07, 2002 | 26.27 | 27.07 | 24.20 | 24.25 | 760,400 | -2.51(-9.38%) |
Feb 06, 2002 | 28.60 | 28.82 | 26.39 | 26.76 | 501,000 | -1.74(-6.11%) |
Feb 05, 2002 | 29.50 | 29.71 | 28.31 | 28.50 | 632,200 | -1.61(-5.35%) |
Feb 04, 2002 | 30.50 | 30.70 | 29.68 | 30.11 | 694,200 | -0.40(-1.31%) |
Feb 01, 2002 | 31.10 | 31.50 | 30.13 | 30.51 | 400,700 | -0.29(-0.94%) |
Jan 31, 2002 | 30.89 | 31.73 | 30.35 | 30.80 | 278,800 | +0.01(+0.03%) |
Jan 30, 2002 | 30.70 | 30.84 | 30.00 | 30.79 | 644,200 | +0.15(+0.49%) |
Jan 29, 2002 | 30.45 | 31.19 | 30.30 | 30.64 | 428,900 | +0.19(+0.62%) |
Jan 28, 2002 | 30.48 | 30.65 | 29.55 | 30.45 | 296,800 | +0.38(+1.26%) |
Jan 25, 2002 | 31.20 | 31.20 | 29.86 | 30.07 | 1,191,200 | -1.62(-5.11%) |
Jan 24, 2002 | 33.25 | 35.00 | 31.46 | 31.69 | 907,600 | -1.46(-4.40%) |
Jan 23, 2002 | 31.75 | 34.96 | 31.74 | 33.15 | 1,379,600 | +3.35(+11.24%) |
Jan 22, 2002 | 31.92 | 31.92 | 29.42 | 29.80 | 626,000 | -2.11(-6.61%) |
Jan 21, 2002 | 32.58 | 32.59 | 31.67 | 31.91 | 456,600 | +0.00(+0.00%) |
Jan 18, 2002 | 32.58 | 32.59 | 31.67 | 31.91 | 456,600 | -0.77(-2.36%) |
Jan 17, 2002 | 32.50 | 32.80 | 31.75 | 32.68 | 627,000 | +1.92(+6.24%) |
Jan 16, 2002 | 32.72 | 32.72 | 30.74 | 30.76 | 358,500 | -2.07(-6.31%) |
Jan 15, 2002 | 31.71 | 33.20 | 31.03 | 32.83 | 406,700 | +1.26(+3.99%) |
Jan 14, 2002 | 32.90 | 33.76 | 31.19 | 31.57 | 643,000 | -1.38(-4.19%) |
Jan 11, 2002 | 34.84 | 35.18 | 32.50 | 32.95 | 469,700 | -1.87(-5.37%) |
Jan 10, 2002 | 37.43 | 37.57 | 34.36 | 34.82 | 658,000 | +1.11(+3.29%) |