Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 50.17 | 50.50 | 50.06 | 50.06 | 719,653 | +0.00(+0.00%) |
Mar 28, 2002 | 50.17 | 50.50 | 50.06 | 50.06 | 719,653 | -0.03(-0.06%) |
Mar 27, 2002 | 49.84 | 50.16 | 49.79 | 50.10 | 8,524 | +0.26(+0.52%) |
Mar 26, 2002 | 49.73 | 50.10 | 49.62 | 49.84 | 24,938 | +0.32(+0.65%) |
Mar 25, 2002 | 50.22 | 50.22 | 49.51 | 49.51 | 125,710 | -0.73(-1.45%) |
Mar 22, 2002 | 50.35 | 50.51 | 50.17 | 50.24 | 56,493 | -0.14(-0.28%) |
Mar 21, 2002 | 50.30 | 50.47 | 49.79 | 50.39 | 22,139 | +0.09(+0.17%) |
Mar 20, 2002 | 50.76 | 50.76 | 50.30 | 50.30 | 184,239 | -0.79(-1.54%) |
Mar 19, 2002 | 51.09 | 51.18 | 50.94 | 51.09 | 87,284 | +0.22(+0.43%) |
Mar 18, 2002 | 51.09 | 51.12 | 50.64 | 50.87 | 82,576 | +0.06(+0.12%) |
Mar 15, 2002 | 50.42 | 50.87 | 50.42 | 50.80 | 50,258 | +0.48(+0.95%) |
Mar 14, 2002 | 50.47 | 50.53 | 50.22 | 50.32 | 20,612 | +0.06(+0.11%) |
Mar 13, 2002 | 50.57 | 50.58 | 50.22 | 50.27 | 87,030 | -0.48(-0.94%) |
Mar 12, 2002 | 50.34 | 50.80 | 50.34 | 50.75 | 270,124 | -0.17(-0.34%) |
Mar 11, 2002 | 50.63 | 51.11 | 50.63 | 50.92 | 44,278 | +0.15(+0.29%) |
Mar 08, 2002 | 51.05 | 51.14 | 50.64 | 50.77 | 29,264 | +0.24(+0.48%) |
Mar 07, 2002 | 50.98 | 51.02 | 50.33 | 50.53 | 77,614 | -0.27(-0.53%) |
Mar 06, 2002 | 50.10 | 50.87 | 50.03 | 50.79 | 52,039 | +0.70(+1.40%) |
Mar 05, 2002 | 50.14 | 50.52 | 50.02 | 50.10 | 152,175 | -0.19(-0.38%) |
Mar 04, 2002 | 49.47 | 50.30 | 49.40 | 50.28 | 370,005 | +0.90(+1.83%) |
Mar 01, 2002 | 48.49 | 49.38 | 48.44 | 49.38 | 34,226 | +1.12(+2.31%) |
Feb 28, 2002 | 48.45 | 48.74 | 48.25 | 48.26 | 122,147 | -0.13(-0.28%) |
Feb 27, 2002 | 48.61 | 48.90 | 48.18 | 48.40 | 38,171 | -0.02(-0.03%) |
Feb 26, 2002 | 48.41 | 48.50 | 48.02 | 48.41 | 49,876 | +0.16(+0.34%) |
Feb 25, 2002 | 47.86 | 48.46 | 47.73 | 48.25 | 43,260 | +0.75(+1.57%) |
Feb 22, 2002 | 46.99 | 47.67 | 46.91 | 47.50 | 34,354 | +0.32(+0.68%) |
Feb 21, 2002 | 47.93 | 47.97 | 47.18 | 47.18 | 99,372 | -0.71(-1.48%) |
Feb 20, 2002 | 47.38 | 47.90 | 46.87 | 47.89 | 114,258 | +0.68(+1.43%) |
Feb 19, 2002 | 47.93 | 47.93 | 47.21 | 47.21 | 30,664 | -0.92(-1.91%) |
Feb 18, 2002 | 48.63 | 48.63 | 48.13 | 48.13 | 29,519 | +0.00(+0.00%) |
Feb 15, 2002 | 48.63 | 48.63 | 48.13 | 48.13 | 29,519 | -0.57(-1.18%) |
Feb 14, 2002 | 48.96 | 49.00 | 48.57 | 48.70 | 31,936 | -0.05(-0.10%) |
Feb 13, 2002 | 48.73 | 48.79 | 48.57 | 48.75 | 30,409 | +0.47(+0.98%) |
Feb 12, 2002 | 48.26 | 48.51 | 48.12 | 48.28 | 15,395 | -0.10(-0.21%) |
Feb 11, 2002 | 47.86 | 48.38 | 47.82 | 48.38 | 16,922 | +0.57(+1.18%) |
Feb 08, 2002 | 47.05 | 47.82 | 47.05 | 47.82 | 24,556 | +0.57(+1.20%) |
Feb 07, 2002 | 47.12 | 47.55 | 47.12 | 47.25 | 30,536 | -0.05(-0.10%) |
Feb 06, 2002 | 47.46 | 47.70 | 46.94 | 47.30 | 108,533 | -0.27(-0.56%) |
Feb 05, 2002 | 47.67 | 48.07 | 47.32 | 47.56 | 36,262 | -0.18(-0.38%) |
Feb 04, 2002 | 48.53 | 48.53 | 47.68 | 47.75 | 66,672 | -1.22(-2.49%) |
Feb 01, 2002 | 49.22 | 49.25 | 48.82 | 48.96 | 98,354 | -0.15(-0.30%) |
Jan 31, 2002 | 48.77 | 49.11 | 48.64 | 49.11 | 37,789 | +0.57(+1.17%) |
Jan 30, 2002 | 48.03 | 48.55 | 47.39 | 48.55 | 243,150 | +0.39(+0.80%) |
Jan 29, 2002 | 49.36 | 49.52 | 48.00 | 48.16 | 80,286 | -1.08(-2.20%) |
Jan 28, 2002 | 49.37 | 49.47 | 49.08 | 49.25 | 20,739 | -0.06(-0.13%) |
Jan 25, 2002 | 49.20 | 49.55 | 49.19 | 49.31 | 20,485 | +0.07(+0.14%) |
Jan 24, 2002 | 49.34 | 49.55 | 49.19 | 49.24 | 71,507 | +0.18(+0.37%) |
Jan 23, 2002 | 48.84 | 49.17 | 48.49 | 49.06 | 57,638 | +0.34(+0.69%) |
Jan 22, 2002 | 49.35 | 49.35 | 48.51 | 48.72 | 72,270 | -0.39(-0.80%) |
Jan 21, 2002 | 49.24 | 49.40 | 48.98 | 49.11 | 12,850 | +0.00(+0.00%) |
Jan 18, 2002 | 49.24 | 49.40 | 48.98 | 49.11 | 12,850 | -0.44(-0.89%) |
Jan 17, 2002 | 49.41 | 49.55 | 49.12 | 49.55 | 105,988 | +0.45(+0.91%) |
Jan 16, 2002 | 49.41 | 49.60 | 49.09 | 49.11 | 3,058,017 | -0.57(-1.14%) |
Jan 15, 2002 | 49.73 | 49.97 | 49.44 | 49.67 | 15,904 | +0.16(+0.32%) |
Jan 14, 2002 | 49.71 | 49.76 | 49.47 | 49.51 | 33,717 | -0.39(-0.77%) |
Jan 11, 2002 | 50.52 | 50.52 | 49.90 | 49.90 | 18,958 | -0.36(-0.72%) |