Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 41.44 | 41.44 | 39.86 | 40.42 | 718,594 | -0.90(-2.19%) |
Feb 27, 2002 | 41.50 | 41.93 | 40.77 | 41.32 | 454,179 | +0.13(+0.31%) |
Feb 26, 2002 | 40.61 | 41.46 | 40.29 | 41.19 | 337,553 | +0.26(+0.63%) |
Feb 25, 2002 | 39.82 | 41.24 | 39.66 | 40.94 | 480,574 | +1.48(+3.75%) |
Feb 22, 2002 | 38.25 | 40.04 | 37.45 | 39.46 | 483,597 | +1.23(+3.22%) |
Feb 21, 2002 | 39.47 | 39.78 | 37.84 | 38.23 | 420,459 | -1.59(-4.00%) |
Feb 20, 2002 | 39.99 | 40.64 | 37.97 | 39.82 | 636,851 | -0.29(-0.73%) |
Feb 19, 2002 | 40.57 | 40.63 | 39.95 | 40.11 | 441,621 | -0.65(-1.58%) |
Feb 18, 2002 | 41.29 | 41.48 | 40.40 | 40.76 | 542,550 | +0.00(+0.00%) |
Feb 15, 2002 | 41.29 | 41.48 | 40.40 | 40.76 | 542,085 | -0.58(-1.39%) |
Feb 14, 2002 | 43.17 | 43.56 | 41.28 | 41.33 | 618,828 | -1.79(-4.15%) |
Feb 13, 2002 | 43.16 | 44.05 | 42.85 | 43.12 | 255,694 | +0.29(+0.68%) |
Feb 12, 2002 | 42.18 | 43.67 | 41.71 | 42.83 | 422,203 | -0.09(-0.22%) |
Feb 11, 2002 | 41.38 | 43.22 | 41.19 | 42.92 | 371,971 | +1.53(+3.70%) |
Feb 08, 2002 | 41.03 | 41.88 | 40.15 | 41.39 | 617,084 | +0.40(+0.96%) |
Feb 07, 2002 | 40.86 | 41.88 | 39.39 | 41.00 | 849,174 | -0.58(-1.41%) |
Feb 06, 2002 | 43.00 | 43.22 | 40.55 | 41.58 | 2,215,899 | -1.07(-2.52%) |
Feb 05, 2002 | 43.43 | 44.05 | 42.27 | 42.66 | 473,830 | -0.82(-1.88%) |
Feb 04, 2002 | 45.43 | 45.80 | 42.88 | 43.47 | 491,272 | -2.06(-4.53%) |
Feb 01, 2002 | 45.32 | 46.21 | 44.72 | 45.54 | 350,925 | +0.21(+0.46%) |
Jan 31, 2002 | 45.06 | 45.49 | 44.63 | 45.33 | 533,364 | +0.29(+0.65%) |
Jan 30, 2002 | 44.93 | 45.40 | 44.41 | 45.04 | 562,899 | +0.11(+0.25%) |
Jan 29, 2002 | 45.69 | 46.18 | 44.72 | 44.93 | 411,738 | -0.71(-1.56%) |
Jan 28, 2002 | 45.83 | 46.92 | 45.64 | 45.64 | 152,788 | +0.27(+0.59%) |
Jan 25, 2002 | 44.94 | 46.00 | 43.77 | 45.37 | 358,250 | +0.44(+0.98%) |
Jan 24, 2002 | 45.19 | 45.40 | 44.72 | 44.94 | 255,926 | +0.22(+0.48%) |
Jan 23, 2002 | 44.51 | 45.45 | 44.20 | 44.72 | 452,319 | +0.25(+0.56%) |
Jan 22, 2002 | 45.85 | 46.11 | 43.95 | 44.47 | 717,664 | -1.37(-2.98%) |
Jan 21, 2002 | 46.01 | 46.60 | 45.71 | 45.84 | 208,369 | +0.00(+0.00%) |
Jan 18, 2002 | 46.01 | 46.60 | 45.71 | 45.84 | 208,252 | -0.67(-1.44%) |
Jan 17, 2002 | 46.02 | 47.14 | 45.84 | 46.51 | 415,343 | +1.09(+2.40%) |
Jan 16, 2002 | 45.28 | 46.80 | 44.98 | 45.42 | 2,136,365 | -0.40(-0.88%) |
Jan 15, 2002 | 44.29 | 46.60 | 43.85 | 45.82 | 1,794,742 | +4.21(+10.11%) |
Jan 14, 2002 | 42.31 | 42.48 | 40.46 | 41.62 | 612,665 | -0.69(-1.63%) |
Jan 11, 2002 | 42.34 | 43.36 | 41.88 | 42.30 | 316,739 | -0.06(-0.14%) |
Jan 10, 2002 | 43.84 | 44.00 | 42.32 | 42.36 | 450,226 | -3.11(-6.85%) |