Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 37.72 | 37.95 | 37.46 | 37.92 | 10,243,098 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.04 | 37.52 | 37.72 | 12,011,754 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.73 | 37.47 | 37.70 | 8,945,952 | -0.42(-1.09%) |
Jan 28, 2002 | 37.92 | 38.23 | 37.83 | 38.12 | 8,017,794 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.98 | 38.01 | 8,382,233 | -0.26(-0.67%) |
Jan 24, 2002 | 38.24 | 38.38 | 38.07 | 38.27 | 10,424,634 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.08 | 38.49 | 38.76 | 11,012,316 | -0.22(-0.58%) |
Jan 22, 2002 | 39.37 | 39.46 | 38.59 | 38.98 | 14,578,443 | -0.38(-0.97%) |
Jan 21, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | +0.00(+0.00%) |
Jan 18, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.55 | 39.05 | 39.45 | 8,480,660 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.02 | 39.29 | 9,666,488 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,430,353 | +0.16(+0.42%) |
Jan 14, 2002 | 38.69 | 39.11 | 38.55 | 38.85 | 8,191,445 | +0.45(+1.18%) |
Jan 11, 2002 | 38.30 | 38.52 | 38.08 | 38.40 | 7,823,367 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.50 | 37.32 | 38.43 | 8,046,913 | +0.90(+2.41%) |
Jan 09, 2002 | 37.55 | 38.11 | 37.42 | 37.52 | 9,844,839 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.31 | 37.58 | 37.91 | 6,833,635 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.57 | 38.09 | 38.16 | 6,838,792 | -0.18(-0.46%) |
Jan 04, 2002 | 38.69 | 38.84 | 38.21 | 38.34 | 7,246,908 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.72 | 38.16 | 38.69 | 9,726,090 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.10 | 37.97 | 38.71 | 10,698,987 | -0.26(-0.68%) |
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |
Dec 03, 2001 | 38.12 | 38.73 | 38.11 | 38.45 | 12,461,425 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.44 | 37.92 | 38.41 | 21,031,868 | -0.15(-0.39%) |
Nov 29, 2001 | 38.80 | 39.04 | 38.24 | 38.56 | 18,927,588 | -1.00(-2.52%) |
Nov 28, 2001 | 39.56 | 39.71 | 39.50 | 39.56 | 11,036,430 | -0.01(-0.03%) |
Nov 27, 2001 | 39.56 | 40.04 | 39.50 | 39.57 | 10,454,663 | -0.32(-0.81%) |
Nov 26, 2001 | 40.03 | 40.09 | 39.57 | 39.89 | 9,513,766 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.20 | 39.81 | 40.20 | 3,765,256 | +0.08(+0.20%) |
Nov 21, 2001 | 39.89 | 40.19 | 39.83 | 40.12 | 9,310,542 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.12 | 39.07 | 40.08 | 11,138,042 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,096,854 | -0.01(-0.03%) |
Nov 16, 2001 | 39.56 | 39.65 | 39.15 | 39.51 | 8,720,737 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.27 | 39.56 | 10,106,301 | -0.05(-0.12%) |
Nov 14, 2001 | 39.33 | 39.73 | 39.11 | 39.61 | 10,045,182 | +0.28(+0.70%) |
Nov 13, 2001 | 38.97 | 39.42 | 38.96 | 39.33 | 8,798,842 | +0.42(+1.07%) |
Nov 12, 2001 | 38.97 | 39.42 | 38.80 | 38.92 | 6,634,809 | -0.36(-0.91%) |
Nov 09, 2001 | 38.90 | 39.42 | 38.85 | 39.27 | 8,843,885 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.43 | 38.67 | 38.90 | 11,391,465 | +0.16(+0.43%) |
Nov 07, 2001 | 38.90 | 39.46 | 38.57 | 38.74 | 11,524,622 | -0.16(-0.42%) |
Nov 06, 2001 | 38.72 | 38.90 | 38.21 | 38.90 | 10,459,516 | +0.34(+0.89%) |
Nov 05, 2001 | 38.98 | 39.09 | 38.29 | 38.56 | 11,537,210 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.02 | 38.61 | 38.89 | 6,808,915 | +0.07(+0.19%) |