Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,673,325 | +0.00(+0.00%) |
Mar 28, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,657,364 | +0.26(+0.55%) |
Mar 27, 2002 | 47.77 | 47.92 | 47.18 | 47.48 | 6,105,855 | -0.76(-1.58%) |
Mar 26, 2002 | 48.24 | 48.56 | 47.97 | 48.24 | 4,498,791 | -0.23(-0.47%) |
Mar 25, 2002 | 49.20 | 49.34 | 48.47 | 48.47 | 3,392,088 | -0.86(-1.75%) |
Mar 22, 2002 | 49.25 | 49.56 | 49.20 | 49.33 | 750,144 | -0.23(-0.46%) |
Mar 21, 2002 | 49.94 | 49.94 | 49.28 | 49.56 | 3,627,027 | -0.08(-0.16%) |
Mar 20, 2002 | 50.56 | 50.56 | 49.50 | 49.64 | 7,190,691 | -0.91(-1.81%) |
Mar 19, 2002 | 50.50 | 50.81 | 50.29 | 50.56 | 3,446,673 | +0.06(+0.11%) |
Mar 18, 2002 | 50.00 | 50.70 | 49.65 | 50.50 | 4,804,913 | +0.47(+0.94%) |
Mar 15, 2002 | 50.12 | 50.12 | 49.53 | 50.03 | 5,465,679 | +0.38(+0.76%) |
Mar 14, 2002 | 49.65 | 49.94 | 49.37 | 49.65 | 3,180,611 | -0.15(-0.30%) |
Mar 13, 2002 | 49.74 | 50.00 | 48.71 | 49.80 | 7,325,079 | +0.06(+0.13%) |
Mar 12, 2002 | 48.87 | 49.74 | 48.87 | 49.74 | 3,522,645 | +0.32(+0.65%) |
Mar 11, 2002 | 49.00 | 49.49 | 48.90 | 49.42 | 2,929,872 | +0.43(+0.87%) |
Mar 08, 2002 | 49.43 | 49.47 | 48.62 | 49.00 | 3,828,608 | -0.18(-0.36%) |
Mar 07, 2002 | 49.11 | 49.25 | 48.75 | 49.17 | 3,749,923 | +0.18(+0.36%) |
Mar 06, 2002 | 48.09 | 49.19 | 48.09 | 49.00 | 3,754,232 | +0.60(+1.23%) |
Mar 05, 2002 | 49.06 | 49.06 | 48.15 | 48.40 | 4,240,230 | -0.78(-1.59%) |
Mar 04, 2002 | 48.24 | 49.18 | 47.77 | 49.18 | 7,498,410 | +0.63(+1.29%) |
Mar 01, 2002 | 47.40 | 48.65 | 46.71 | 48.56 | 4,582,264 | +1.11(+2.34%) |
Feb 28, 2002 | 48.52 | 48.81 | 47.45 | 47.45 | 4,260,660 | -1.07(-2.21%) |
Feb 27, 2002 | 47.93 | 48.69 | 47.74 | 48.52 | 4,024,923 | +0.95(+2.00%) |
Feb 26, 2002 | 47.51 | 47.97 | 47.15 | 47.57 | 5,127,635 | -0.46(-0.95%) |
Feb 25, 2002 | 48.29 | 48.86 | 47.86 | 48.02 | 4,427,607 | -0.27(-0.56%) |
Feb 22, 2002 | 47.71 | 48.52 | 47.71 | 48.29 | 4,167,610 | +0.30(+0.63%) |
Feb 21, 2002 | 48.14 | 48.55 | 47.99 | 47.99 | 5,112,632 | -0.14(-0.30%) |
Feb 20, 2002 | 47.42 | 48.24 | 47.16 | 48.14 | 4,590,883 | +0.72(+1.52%) |
Feb 19, 2002 | 47.86 | 47.86 | 47.27 | 47.42 | 2,602,043 | -0.44(-0.93%) |
Feb 18, 2002 | 48.16 | 48.28 | 47.62 | 47.86 | 3,073,197 | +0.00(+0.00%) |
Feb 15, 2002 | 48.16 | 48.28 | 47.62 | 47.86 | 3,073,197 | -0.02(-0.04%) |
Feb 14, 2002 | 47.69 | 48.43 | 47.40 | 47.88 | 4,498,312 | +0.19(+0.39%) |
Feb 13, 2002 | 47.67 | 47.84 | 47.15 | 47.69 | 3,045,745 | +0.23(+0.49%) |
Feb 12, 2002 | 46.91 | 47.76 | 46.78 | 47.46 | 3,687,358 | +0.56(+1.19%) |
Feb 11, 2002 | 45.71 | 47.29 | 45.68 | 46.90 | 3,446,514 | +0.75(+1.62%) |
Feb 08, 2002 | 45.37 | 46.18 | 45.21 | 46.16 | 3,519,772 | +0.51(+1.11%) |
Feb 07, 2002 | 46.24 | 46.30 | 45.27 | 45.65 | 3,939,055 | -0.31(-0.68%) |
Feb 06, 2002 | 46.23 | 46.83 | 45.89 | 45.96 | 3,803,550 | -0.36(-0.78%) |
Feb 05, 2002 | 45.77 | 46.71 | 45.77 | 46.33 | 3,593,989 | +0.40(+0.87%) |
Feb 04, 2002 | 46.86 | 47.14 | 45.67 | 45.93 | 3,012,068 | -0.93(-1.99%) |
Feb 01, 2002 | 46.90 | 47.12 | 46.54 | 46.86 | 3,074,953 | -0.19(-0.41%) |
Jan 31, 2002 | 46.43 | 47.05 | 45.86 | 47.05 | 4,764,693 | +0.66(+1.43%) |
Jan 30, 2002 | 45.80 | 46.62 | 45.74 | 46.39 | 5,501,430 | +0.40(+0.87%) |
Jan 29, 2002 | 46.65 | 46.90 | 45.68 | 45.99 | 4,484,905 | -0.56(-1.20%) |
Jan 28, 2002 | 47.02 | 47.08 | 46.38 | 46.55 | 4,093,712 | -0.51(-1.09%) |
Jan 25, 2002 | 46.49 | 47.36 | 46.36 | 47.06 | 5,822,396 | +0.63(+1.36%) |
Jan 24, 2002 | 46.99 | 47.00 | 45.80 | 46.43 | 8,931,026 | -1.05(-2.20%) |
Jan 23, 2002 | 47.61 | 48.05 | 47.27 | 47.47 | 4,393,291 | -0.05(-0.11%) |
Jan 22, 2002 | 46.62 | 47.52 | 46.62 | 47.52 | 5,775,951 | +0.79(+1.69%) |
Jan 21, 2002 | 47.02 | 47.46 | 46.53 | 46.73 | 6,231,783 | +0.00(+0.00%) |
Jan 18, 2002 | 47.02 | 47.46 | 46.53 | 46.73 | 6,215,823 | -0.53(-1.11%) |
Jan 17, 2002 | 47.74 | 47.79 | 47.00 | 47.26 | 3,669,003 | -0.39(-0.83%) |
Jan 16, 2002 | 48.24 | 48.61 | 47.66 | 47.66 | 4,222,833 | -0.62(-1.28%) |
Jan 15, 2002 | 48.61 | 48.90 | 48.16 | 48.28 | 5,653,055 | +0.03(+0.06%) |
Jan 14, 2002 | 47.87 | 48.71 | 47.47 | 48.24 | 4,575,241 | +0.38(+0.79%) |
Jan 11, 2002 | 48.59 | 48.87 | 47.87 | 47.87 | 5,026,764 | -0.25(-0.52%) |
Jan 10, 2002 | 47.35 | 48.34 | 47.27 | 48.12 | 5,274,791 | -1.09(-2.22%) |