Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.35 | 41.97 | 41.25 | 41.82 | 7,187,529 | +0.00(+0.00%) |
Mar 28, 2002 | 41.35 | 41.97 | 41.25 | 41.82 | 575,912 | +0.46(+1.12%) |
Mar 27, 2002 | 41.09 | 41.49 | 40.87 | 41.35 | 625,432 | +0.27(+0.66%) |
Mar 26, 2002 | 40.66 | 41.20 | 40.45 | 41.09 | 528,471 | +0.42(+1.04%) |
Mar 25, 2002 | 41.62 | 41.78 | 40.62 | 40.66 | 457,506 | -0.94(-2.26%) |
Mar 22, 2002 | 42.24 | 42.24 | 41.56 | 41.60 | 336,891 | -0.62(-1.48%) |
Mar 21, 2002 | 43.12 | 43.12 | 42.01 | 42.22 | 359,636 | -1.05(-2.44%) |
Mar 20, 2002 | 43.09 | 43.64 | 43.05 | 43.28 | 263,976 | +0.04(+0.09%) |
Mar 19, 2002 | 42.97 | 43.50 | 42.93 | 43.24 | 351,058 | +0.16(+0.38%) |
Mar 18, 2002 | 42.82 | 43.09 | 42.22 | 43.08 | 413,575 | +0.18(+0.43%) |
Mar 15, 2002 | 42.87 | 42.95 | 42.52 | 42.89 | 372,763 | -0.21(-0.48%) |
Mar 14, 2002 | 42.92 | 43.39 | 42.92 | 43.10 | 323,373 | -0.05(-0.11%) |
Mar 13, 2002 | 43.31 | 43.55 | 42.85 | 43.15 | 185,082 | -0.08(-0.20%) |
Mar 12, 2002 | 43.27 | 43.35 | 42.76 | 43.23 | 305,437 | -0.23(-0.53%) |
Mar 11, 2002 | 44.05 | 44.05 | 43.39 | 43.46 | 178,323 | -0.58(-1.33%) |
Mar 08, 2002 | 44.05 | 44.32 | 44.01 | 44.05 | 306,737 | +0.00(+0.00%) |
Mar 07, 2002 | 44.01 | 44.06 | 43.66 | 44.05 | 606,845 | -0.01(-0.02%) |
Mar 06, 2002 | 44.10 | 44.59 | 43.95 | 44.06 | 392,519 | -0.28(-0.62%) |
Mar 05, 2002 | 44.76 | 44.81 | 44.12 | 44.33 | 447,108 | -0.35(-0.78%) |
Mar 04, 2002 | 43.76 | 44.78 | 43.76 | 44.68 | 415,525 | +0.99(+2.27%) |
Mar 01, 2002 | 44.02 | 44.03 | 43.47 | 43.69 | 379,262 | -0.14(-0.32%) |
Feb 28, 2002 | 43.20 | 44.24 | 43.20 | 43.82 | 462,445 | +0.62(+1.44%) |
Feb 27, 2002 | 43.26 | 43.82 | 43.09 | 43.20 | 481,811 | -0.05(-0.12%) |
Feb 26, 2002 | 42.19 | 43.67 | 42.19 | 43.26 | 362,365 | +1.15(+2.72%) |
Feb 25, 2002 | 41.68 | 42.16 | 41.62 | 42.11 | 284,901 | +0.35(+0.85%) |
Feb 22, 2002 | 41.45 | 41.92 | 41.36 | 41.75 | 309,076 | +0.42(+1.02%) |
Feb 21, 2002 | 41.20 | 41.70 | 41.09 | 41.33 | 389,140 | +0.13(+0.32%) |
Feb 20, 2002 | 40.78 | 41.54 | 40.78 | 41.20 | 508,715 | +0.31(+0.75%) |
Feb 19, 2002 | 41.00 | 41.19 | 40.78 | 40.89 | 401,487 | -0.26(-0.64%) |
Feb 18, 2002 | 40.15 | 41.47 | 40.07 | 41.15 | 357,296 | +0.00(+0.00%) |
Feb 15, 2002 | 40.15 | 41.47 | 40.07 | 41.15 | 357,296 | +1.38(+3.48%) |
Feb 14, 2002 | 40.55 | 40.60 | 39.74 | 39.77 | 280,092 | -0.65(-1.60%) |
Feb 13, 2002 | 40.27 | 40.90 | 40.23 | 40.42 | 399,278 | +0.14(+0.34%) |
Feb 12, 2002 | 40.59 | 40.62 | 40.01 | 40.28 | 372,763 | -0.62(-1.51%) |
Feb 11, 2002 | 40.47 | 41.06 | 40.43 | 40.89 | 408,376 | +0.98(+2.45%) |
Feb 08, 2002 | 39.18 | 40.00 | 39.08 | 39.92 | 462,575 | +0.89(+2.29%) |
Feb 07, 2002 | 39.22 | 39.24 | 38.66 | 39.02 | 362,495 | -0.16(-0.41%) |
Feb 06, 2002 | 38.97 | 39.22 | 38.62 | 39.18 | 468,424 | +0.26(+0.67%) |
Feb 05, 2002 | 38.75 | 39.65 | 38.75 | 38.92 | 558,885 | +0.22(+0.56%) |
Feb 04, 2002 | 38.78 | 39.23 | 38.57 | 38.71 | 237,591 | +0.00(+0.00%) |
Feb 01, 2002 | 38.88 | 38.93 | 38.62 | 38.71 | 294,259 | -0.10(-0.26%) |
Jan 31, 2002 | 38.58 | 39.45 | 38.55 | 38.81 | 351,058 | +0.31(+0.80%) |
Jan 30, 2002 | 38.33 | 38.55 | 37.91 | 38.50 | 553,166 | +0.32(+0.85%) |
Jan 29, 2002 | 39.24 | 39.35 | 38.08 | 38.18 | 252,538 | -1.15(-2.92%) |
Jan 28, 2002 | 39.32 | 39.50 | 39.19 | 39.32 | 324,413 | -0.07(-0.18%) |
Jan 25, 2002 | 38.47 | 39.91 | 38.32 | 39.39 | 291,790 | +1.08(+2.81%) |
Jan 24, 2002 | 38.32 | 38.53 | 37.72 | 38.32 | 296,209 | +0.54(+1.43%) |
Jan 23, 2002 | 38.32 | 38.32 | 37.43 | 37.78 | 267,615 | +0.12(+0.33%) |
Jan 22, 2002 | 36.79 | 37.76 | 36.79 | 37.65 | 280,612 | +1.02(+2.77%) |
Jan 21, 2002 | 36.72 | 37.08 | 36.47 | 36.64 | 136,472 | +0.00(+0.00%) |
Jan 18, 2002 | 36.72 | 37.08 | 36.47 | 36.64 | 136,472 | -0.08(-0.21%) |
Jan 17, 2002 | 36.01 | 36.81 | 35.88 | 36.72 | 168,315 | +0.63(+1.75%) |
Jan 16, 2002 | 36.91 | 36.93 | 36.08 | 36.08 | 144,660 | -0.67(-1.82%) |
Jan 15, 2002 | 36.81 | 37.30 | 36.55 | 36.75 | 165,456 | -0.13(-0.35%) |
Jan 14, 2002 | 37.68 | 37.88 | 36.78 | 36.88 | 193,010 | -0.61(-1.62%) |
Jan 11, 2002 | 37.95 | 38.05 | 37.38 | 37.49 | 180,922 | -0.38(-1.02%) |