Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,986,157 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,985,684 | +0.17(+0.45%) |
Mar 27, 2002 | 38.21 | 38.45 | 38.10 | 38.39 | 1,784,167 | +0.20(+0.51%) |
Mar 26, 2002 | 38.33 | 38.52 | 38.09 | 38.19 | 2,746,814 | -0.27(-0.69%) |
Mar 25, 2002 | 38.42 | 38.69 | 38.38 | 38.46 | 3,361,141 | -0.04(-0.10%) |
Mar 22, 2002 | 38.11 | 38.58 | 37.99 | 38.50 | 2,400,545 | +0.29(+0.75%) |
Mar 21, 2002 | 38.34 | 38.40 | 37.93 | 38.21 | 2,670,023 | -0.13(-0.35%) |
Mar 20, 2002 | 38.37 | 38.47 | 38.18 | 38.34 | 2,656,620 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.55 | 38.19 | 38.34 | 1,843,771 | -0.08(-0.21%) |
Mar 18, 2002 | 38.39 | 38.50 | 38.25 | 38.42 | 2,019,271 | +0.16(+0.41%) |
Mar 15, 2002 | 38.30 | 38.33 | 37.96 | 38.26 | 2,860,818 | +0.26(+0.68%) |
Mar 14, 2002 | 38.02 | 38.11 | 37.92 | 38.00 | 1,486,622 | -0.01(-0.02%) |
Mar 13, 2002 | 38.05 | 38.06 | 37.80 | 38.01 | 2,077,455 | -0.10(-0.25%) |
Mar 12, 2002 | 38.10 | 38.27 | 37.99 | 38.10 | 2,361,282 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.09 | 38.10 | 1,873,415 | -0.58(-1.51%) |
Mar 08, 2002 | 38.18 | 38.84 | 38.16 | 38.69 | 4,674,472 | +0.63(+1.67%) |
Mar 07, 2002 | 38.05 | 38.16 | 37.92 | 38.05 | 5,666,289 | +0.39(+1.04%) |
Mar 06, 2002 | 37.73 | 37.99 | 37.66 | 37.66 | 2,686,579 | +0.08(+0.20%) |
Mar 05, 2002 | 37.89 | 37.96 | 37.58 | 37.58 | 3,784,674 | -0.46(-1.22%) |
Mar 04, 2002 | 37.70 | 38.05 | 37.42 | 38.05 | 4,430,065 | +0.63(+1.68%) |
Mar 01, 2002 | 37.42 | 37.42 | 37.27 | 37.42 | 3,060,285 | +0.04(+0.10%) |
Feb 28, 2002 | 37.45 | 37.54 | 37.14 | 37.38 | 2,807,048 | -0.16(-0.44%) |
Feb 27, 2002 | 37.07 | 37.54 | 36.94 | 37.54 | 6,263,903 | +0.56(+1.53%) |
Feb 26, 2002 | 36.42 | 37.06 | 36.26 | 36.98 | 7,011,787 | +0.77(+2.12%) |
Feb 25, 2002 | 35.99 | 36.31 | 35.95 | 36.21 | 2,739,403 | +0.19(+0.53%) |
Feb 22, 2002 | 35.86 | 36.14 | 35.72 | 36.02 | 1,739,228 | +0.00(+0.00%) |
Feb 21, 2002 | 36.09 | 36.15 | 35.98 | 36.02 | 1,524,781 | -0.03(-0.07%) |
Feb 20, 2002 | 35.91 | 36.15 | 35.91 | 36.05 | 1,931,600 | +0.08(+0.21%) |
Feb 19, 2002 | 35.99 | 36.00 | 35.84 | 35.97 | 1,655,972 | -0.18(-0.49%) |
Feb 18, 2002 | 36.11 | 36.21 | 35.94 | 36.15 | 2,472,605 | +0.00(+0.00%) |
Feb 15, 2002 | 36.11 | 36.21 | 35.94 | 36.15 | 2,472,605 | +0.03(+0.09%) |
Feb 14, 2002 | 35.93 | 36.12 | 35.72 | 36.12 | 1,946,895 | +0.17(+0.48%) |
Feb 13, 2002 | 35.90 | 36.11 | 35.86 | 35.95 | 1,754,523 | -0.01(-0.04%) |
Feb 12, 2002 | 36.01 | 36.04 | 35.85 | 35.96 | 1,854,651 | -0.05(-0.14%) |
Feb 11, 2002 | 35.74 | 36.06 | 35.70 | 36.01 | 2,175,691 | +0.27(+0.76%) |
Feb 08, 2002 | 35.29 | 35.74 | 35.24 | 35.74 | 1,684,986 | +0.46(+1.29%) |
Feb 07, 2002 | 35.39 | 35.50 | 35.22 | 35.28 | 1,677,417 | -0.34(-0.94%) |
Feb 06, 2002 | 36.09 | 36.09 | 35.58 | 35.62 | 1,242,846 | -0.47(-1.30%) |
Feb 05, 2002 | 35.64 | 36.12 | 35.64 | 36.09 | 2,212,115 | +0.22(+0.60%) |
Feb 04, 2002 | 35.72 | 36.02 | 35.55 | 35.87 | 1,636,735 | -0.15(-0.41%) |
Feb 01, 2002 | 36.45 | 36.45 | 35.83 | 36.02 | 2,436,339 | -0.44(-1.20%) |
Jan 31, 2002 | 35.99 | 36.47 | 35.77 | 36.45 | 2,463,460 | +0.35(+0.97%) |
Jan 30, 2002 | 35.83 | 36.31 | 35.51 | 36.10 | 2,566,584 | +0.34(+0.94%) |
Jan 29, 2002 | 35.93 | 36.02 | 34.88 | 35.77 | 4,174,779 | -0.44(-1.23%) |
Jan 28, 2002 | 36.17 | 36.34 | 35.93 | 36.21 | 1,515,478 | +0.04(+0.12%) |
Jan 25, 2002 | 35.90 | 36.18 | 35.55 | 36.17 | 1,866,004 | +0.27(+0.76%) |
Jan 24, 2002 | 36.00 | 36.13 | 35.81 | 35.90 | 1,724,721 | -0.11(-0.30%) |
Jan 23, 2002 | 35.53 | 36.02 | 35.48 | 36.00 | 2,393,292 | +0.45(+1.27%) |
Jan 22, 2002 | 35.80 | 35.95 | 35.47 | 35.55 | 1,432,695 | -0.29(-0.81%) |
Jan 21, 2002 | 35.65 | 36.03 | 35.62 | 35.84 | 1,837,464 | +0.00(+0.00%) |
Jan 18, 2002 | 35.65 | 36.03 | 35.62 | 35.84 | 1,837,464 | +0.03(+0.07%) |
Jan 17, 2002 | 35.64 | 35.83 | 35.53 | 35.82 | 1,500,813 | +0.30(+0.86%) |
Jan 16, 2002 | 35.51 | 35.77 | 35.36 | 35.51 | 1,771,710 | +0.00(+0.00%) |
Jan 15, 2002 | 35.54 | 35.79 | 35.25 | 35.51 | 1,829,422 | -0.02(-0.05%) |
Jan 14, 2002 | 35.78 | 35.79 | 35.40 | 35.53 | 1,653,765 | -0.31(-0.87%) |
Jan 11, 2002 | 35.83 | 35.92 | 35.51 | 35.84 | 2,748,391 | -0.21(-0.58%) |
Jan 10, 2002 | 36.03 | 36.15 | 35.72 | 36.05 | 2,052,068 | +1.49(+4.31%) |