Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.91 | 42.38 | 41.67 | 42.02 | 751,087 | +0.00(+0.00%) |
Mar 28, 2002 | 41.91 | 42.38 | 41.67 | 42.02 | 746,414 | +0.32(+0.76%) |
Mar 27, 2002 | 40.88 | 41.98 | 40.88 | 41.70 | 1,005,732 | +1.63(+4.06%) |
Mar 26, 2002 | 38.95 | 40.19 | 38.95 | 40.07 | 398,555 | +0.80(+2.05%) |
Mar 25, 2002 | 40.58 | 40.61 | 38.35 | 39.27 | 509,758 | -1.12(-2.78%) |
Mar 22, 2002 | 40.11 | 40.72 | 39.67 | 40.39 | 599,351 | +0.28(+0.70%) |
Mar 21, 2002 | 40.62 | 40.88 | 39.53 | 40.11 | 601,570 | -0.51(-1.26%) |
Mar 20, 2002 | 41.18 | 41.19 | 40.03 | 40.62 | 342,136 | -0.64(-1.56%) |
Mar 19, 2002 | 41.26 | 41.78 | 40.98 | 41.26 | 416,310 | +0.07(+0.17%) |
Mar 18, 2002 | 42.12 | 42.29 | 40.84 | 41.20 | 70,085 | -0.80(-1.90%) |
Mar 15, 2002 | 41.43 | 42.08 | 41.39 | 41.99 | 492,236 | +0.71(+1.72%) |
Mar 14, 2002 | 40.90 | 41.69 | 40.88 | 41.28 | 355,101 | +0.47(+1.15%) |
Mar 13, 2002 | 41.18 | 41.26 | 40.54 | 40.81 | 345,873 | -0.50(-1.20%) |
Mar 12, 2002 | 40.66 | 41.66 | 40.45 | 41.31 | 324,380 | +0.09(+0.21%) |
Mar 11, 2002 | 41.78 | 41.78 | 41.02 | 41.22 | 327,184 | -0.41(-0.99%) |
Mar 08, 2002 | 41.18 | 42.63 | 41.18 | 41.63 | 779,822 | +1.07(+2.64%) |
Mar 07, 2002 | 41.95 | 41.98 | 40.48 | 40.56 | 547,254 | -0.80(-1.95%) |
Mar 06, 2002 | 41.09 | 41.40 | 40.88 | 41.37 | 714,525 | +0.68(+1.66%) |
Mar 05, 2002 | 40.45 | 41.08 | 40.45 | 40.69 | 390,845 | +0.29(+0.72%) |
Mar 04, 2002 | 40.24 | 41.14 | 40.24 | 40.40 | 598,767 | +0.16(+0.40%) |
Mar 01, 2002 | 40.04 | 40.79 | 39.98 | 40.24 | 785,429 | +0.28(+0.71%) |
Feb 28, 2002 | 40.41 | 40.83 | 39.95 | 39.95 | 927,703 | -0.21(-0.51%) |
Feb 27, 2002 | 38.60 | 40.28 | 38.60 | 40.16 | 1,287,478 | +1.77(+4.62%) |
Feb 26, 2002 | 38.38 | 38.61 | 37.92 | 38.39 | 649,813 | +0.01(+0.02%) |
Feb 25, 2002 | 38.44 | 38.57 | 37.87 | 38.38 | 583,348 | -0.17(-0.44%) |
Feb 22, 2002 | 38.52 | 38.66 | 37.92 | 38.55 | 398,204 | +0.01(+0.02%) |
Feb 21, 2002 | 39.21 | 39.38 | 38.54 | 38.54 | 354,985 | -0.67(-1.70%) |
Feb 20, 2002 | 38.95 | 39.33 | 38.36 | 39.21 | 701,910 | +0.38(+0.97%) |
Feb 19, 2002 | 38.57 | 39.08 | 38.48 | 38.83 | 578,909 | -0.55(-1.39%) |
Feb 18, 2002 | 40.24 | 40.24 | 38.78 | 39.38 | 1,319,367 | +0.00(+0.00%) |
Feb 15, 2002 | 40.24 | 40.24 | 38.78 | 39.38 | 1,319,133 | -1.25(-3.08%) |
Feb 14, 2002 | 40.11 | 40.98 | 39.68 | 40.63 | 1,125,345 | +0.72(+1.80%) |
Feb 13, 2002 | 38.96 | 39.98 | 38.96 | 39.91 | 874,788 | +1.04(+2.66%) |
Feb 12, 2002 | 38.64 | 39.06 | 38.44 | 38.88 | 463,735 | +0.24(+0.62%) |
Feb 11, 2002 | 38.52 | 38.78 | 38.01 | 38.64 | 486,746 | +0.11(+0.29%) |
Feb 08, 2002 | 37.54 | 38.52 | 37.41 | 38.52 | 574,353 | +1.15(+3.07%) |
Feb 07, 2002 | 37.63 | 37.67 | 36.97 | 37.38 | 684,972 | -0.46(-1.22%) |
Feb 06, 2002 | 38.52 | 38.57 | 37.66 | 37.84 | 597,599 | -0.38(-0.99%) |
Feb 05, 2002 | 37.88 | 38.61 | 37.67 | 38.22 | 777,486 | +0.33(+0.88%) |
Feb 04, 2002 | 39.34 | 39.34 | 37.88 | 37.88 | 484,877 | -1.34(-3.41%) |
Feb 01, 2002 | 38.57 | 39.47 | 38.57 | 39.22 | 827,364 | +0.78(+2.03%) |
Jan 31, 2002 | 38.70 | 38.70 | 37.87 | 38.44 | 514,080 | +0.31(+0.81%) |
Jan 30, 2002 | 37.35 | 38.14 | 36.43 | 38.13 | 609,396 | +0.57(+1.50%) |
Jan 29, 2002 | 38.65 | 38.78 | 37.55 | 37.57 | 399,256 | -0.95(-2.47%) |
Jan 28, 2002 | 38.70 | 38.91 | 38.18 | 38.52 | 475,182 | +0.00(+0.00%) |
Jan 25, 2002 | 37.88 | 39.13 | 37.75 | 38.52 | 768,375 | +0.76(+2.02%) |
Jan 24, 2002 | 38.44 | 38.44 | 37.28 | 37.75 | 1,112,029 | -0.73(-1.89%) |
Jan 23, 2002 | 38.52 | 38.67 | 38.05 | 38.48 | 613,368 | +0.04(+0.11%) |
Jan 22, 2002 | 38.95 | 38.95 | 38.10 | 38.44 | 485,344 | -0.68(-1.75%) |
Jan 21, 2002 | 38.48 | 39.12 | 38.23 | 39.12 | 531,017 | +0.00(+0.00%) |
Jan 18, 2002 | 38.48 | 39.12 | 38.23 | 39.12 | 525,644 | +0.51(+1.31%) |
Jan 17, 2002 | 38.70 | 38.78 | 38.18 | 38.62 | 686,140 | +0.27(+0.69%) |
Jan 16, 2002 | 38.70 | 38.79 | 38.10 | 38.35 | 632,642 | -0.25(-0.64%) |
Jan 15, 2002 | 37.41 | 39.15 | 37.15 | 38.60 | 1,132,004 | +1.10(+2.95%) |
Jan 14, 2002 | 37.79 | 38.00 | 37.20 | 37.50 | 646,776 | -0.28(-0.75%) |
Jan 11, 2002 | 37.33 | 38.34 | 37.08 | 37.78 | 628,553 | +0.23(+0.62%) |