Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 47.40 | 47.76 | 46.84 | 46.84 | 2,801,800 | -0.26(-0.55%) |
Feb 27, 2002 | 47.15 | 47.97 | 46.25 | 47.10 | 3,529,400 | +0.06(+0.13%) |
Feb 26, 2002 | 47.30 | 47.49 | 46.55 | 47.04 | 4,060,000 | +0.09(+0.19%) |
Feb 25, 2002 | 47.02 | 47.92 | 46.32 | 46.95 | 3,221,100 | -0.36(-0.76%) |
Feb 22, 2002 | 46.60 | 47.40 | 46.27 | 47.31 | 4,141,500 | +0.65(+1.39%) |
Feb 21, 2002 | 46.40 | 48.00 | 46.37 | 46.66 | 6,112,800 | +0.33(+0.71%) |
Feb 20, 2002 | 46.00 | 46.74 | 45.80 | 46.33 | 4,859,600 | +0.82(+1.80%) |
Feb 19, 2002 | 45.00 | 46.25 | 44.98 | 45.51 | 6,946,900 | +0.61(+1.36%) |
Feb 18, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,174,200 | +0.00(+0.00%) |
Feb 15, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,168,600 | +1.40(+3.22%) |
Feb 14, 2002 | 44.00 | 44.00 | 43.44 | 43.50 | 3,192,500 | -0.50(-1.14%) |
Feb 13, 2002 | 43.95 | 44.39 | 43.90 | 44.00 | 3,143,800 | -0.49(-1.10%) |
Feb 12, 2002 | 44.81 | 44.95 | 43.95 | 44.49 | 4,625,800 | -0.07(-0.16%) |
Feb 11, 2002 | 43.25 | 44.88 | 43.10 | 44.56 | 5,179,900 | +1.84(+4.31%) |
Feb 08, 2002 | 41.80 | 42.72 | 41.54 | 42.72 | 2,186,200 | +0.92(+2.20%) |
Feb 07, 2002 | 42.20 | 42.49 | 41.60 | 41.80 | 2,513,700 | -0.40(-0.95%) |
Feb 06, 2002 | 42.30 | 42.77 | 41.90 | 42.20 | 2,563,100 | -0.10(-0.24%) |
Feb 05, 2002 | 43.19 | 43.48 | 42.01 | 42.30 | 3,153,800 | -0.93(-2.15%) |
Feb 04, 2002 | 43.70 | 44.13 | 43.12 | 43.23 | 2,073,500 | -0.35(-0.80%) |
Feb 01, 2002 | 44.30 | 44.45 | 43.37 | 43.58 | 2,466,300 | -0.59(-1.34%) |
Jan 31, 2002 | 42.90 | 44.31 | 42.65 | 44.17 | 3,464,000 | +1.06(+2.46%) |
Jan 30, 2002 | 41.88 | 43.33 | 41.58 | 43.11 | 4,498,700 | +0.73(+1.72%) |
Jan 29, 2002 | 43.25 | 43.55 | 42.27 | 42.38 | 3,143,500 | -1.12(-2.57%) |
Jan 28, 2002 | 43.99 | 44.22 | 43.15 | 43.50 | 2,820,100 | -0.49(-1.11%) |
Jan 25, 2002 | 42.85 | 44.95 | 42.60 | 43.99 | 5,082,700 | +0.95(+2.21%) |
Jan 24, 2002 | 41.75 | 43.44 | 41.75 | 43.04 | 4,578,000 | +1.77(+4.29%) |
Jan 23, 2002 | 40.44 | 41.55 | 40.44 | 41.27 | 2,503,400 | +0.83(+2.05%) |
Jan 22, 2002 | 40.60 | 41.85 | 40.35 | 40.44 | 2,379,500 | -0.24(-0.59%) |
Jan 21, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.00(+0.00%) |
Jan 18, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.17(+0.42%) |
Jan 17, 2002 | 40.30 | 40.65 | 39.79 | 40.51 | 4,741,800 | +0.21(+0.52%) |
Jan 16, 2002 | 41.48 | 41.63 | 40.30 | 40.30 | 4,463,800 | -1.97(-4.66%) |
Jan 15, 2002 | 41.96 | 42.60 | 41.77 | 42.27 | 3,577,700 | +0.31(+0.74%) |
Jan 14, 2002 | 42.75 | 42.75 | 41.89 | 41.96 | 4,146,500 | -1.06(-2.46%) |
Jan 11, 2002 | 43.20 | 43.40 | 42.81 | 43.02 | 2,113,600 | -0.04(-0.09%) |
Jan 10, 2002 | 44.17 | 44.17 | 42.83 | 43.06 | 4,256,500 | -1.04(-2.36%) |
Jan 09, 2002 | 44.60 | 44.85 | 44.00 | 44.10 | 4,216,700 | -0.10(-0.23%) |
Jan 08, 2002 | 44.75 | 44.79 | 44.13 | 44.20 | 2,239,900 | -0.45(-1.01%) |
Jan 07, 2002 | 45.00 | 45.20 | 44.62 | 44.65 | 3,541,300 | -0.47(-1.04%) |
Jan 04, 2002 | 44.50 | 45.12 | 44.50 | 45.12 | 5,119,700 | +1.07(+2.43%) |
Jan 03, 2002 | 42.75 | 44.40 | 42.70 | 44.05 | 4,836,800 | +1.13(+2.63%) |
Jan 02, 2002 | 42.85 | 43.20 | 42.32 | 42.92 | 2,535,600 | +0.41(+0.96%) |
Dec 31, 2001 | 42.32 | 43.40 | 42.32 | 42.51 | 2,094,400 | -0.13(-0.30%) |
Dec 28, 2001 | 42.55 | 42.95 | 42.40 | 42.64 | 1,481,500 | +0.19(+0.45%) |
Dec 27, 2001 | 42.30 | 42.73 | 42.26 | 42.45 | 1,373,000 | +0.20(+0.47%) |
Dec 26, 2001 | 42.30 | 42.69 | 42.25 | 42.25 | 1,766,000 | -0.05(-0.12%) |
Dec 24, 2001 | 42.05 | 42.57 | 42.05 | 42.30 | 885,200 | +0.45(+1.08%) |
Dec 21, 2001 | 42.95 | 43.00 | 41.85 | 41.85 | 5,300,000 | -0.46(-1.09%) |
Dec 20, 2001 | 43.28 | 43.49 | 42.31 | 42.31 | 3,068,500 | -0.64(-1.49%) |
Dec 19, 2001 | 42.97 | 43.40 | 42.55 | 42.95 | 3,400,300 | -0.27(-0.62%) |
Dec 18, 2001 | 43.25 | 43.76 | 42.81 | 43.22 | 3,929,900 | +1.10(+2.61%) |
Dec 17, 2001 | 41.90 | 42.42 | 41.72 | 42.12 | 2,393,200 | +0.63(+1.52%) |
Dec 14, 2001 | 41.52 | 42.35 | 41.40 | 41.49 | 3,572,100 | -0.03(-0.07%) |
Dec 13, 2001 | 42.75 | 42.78 | 41.50 | 41.52 | 3,462,700 | -1.48(-3.44%) |
Dec 12, 2001 | 43.77 | 43.80 | 42.50 | 43.00 | 2,624,000 | -0.87(-1.98%) |
Dec 11, 2001 | 43.05 | 44.48 | 43.05 | 43.87 | 1,937,500 | +0.67(+1.55%) |
Dec 10, 2001 | 43.70 | 44.17 | 43.04 | 43.20 | 2,934,700 | -0.62(-1.41%) |
Dec 07, 2001 | 44.20 | 44.46 | 43.65 | 43.82 | 2,670,500 | -1.15(-2.56%) |
Dec 06, 2001 | 45.40 | 45.68 | 44.90 | 44.97 | 2,834,300 | -0.29(-0.64%) |
Dec 05, 2001 | 44.05 | 45.75 | 44.05 | 45.26 | 3,836,500 | +1.31(+2.98%) |
Dec 04, 2001 | 43.42 | 44.10 | 42.93 | 43.95 | 2,964,400 | +0.53(+1.22%) |