Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | +0.00(+0.00%) |
Mar 28, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | -1.22(-2.52%) |
Mar 27, 2002 | 47.65 | 48.70 | 47.64 | 48.37 | 2,967,300 | +0.86(+1.81%) |
Mar 26, 2002 | 46.25 | 47.60 | 46.25 | 47.51 | 3,111,600 | +0.81(+1.73%) |
Mar 25, 2002 | 47.80 | 47.90 | 46.65 | 46.70 | 2,677,700 | -1.10(-2.30%) |
Mar 22, 2002 | 48.20 | 48.35 | 47.66 | 47.80 | 2,121,100 | -0.39(-0.81%) |
Mar 21, 2002 | 48.60 | 48.81 | 47.81 | 48.19 | 2,289,000 | -0.74(-1.51%) |
Mar 20, 2002 | 48.89 | 49.80 | 48.80 | 48.93 | 2,623,000 | -0.16(-0.33%) |
Mar 19, 2002 | 48.47 | 49.73 | 48.46 | 49.09 | 2,627,400 | +0.62(+1.28%) |
Mar 18, 2002 | 48.70 | 48.85 | 48.39 | 48.47 | 2,028,600 | +0.00(+0.00%) |
Mar 15, 2002 | 47.97 | 48.59 | 47.76 | 48.47 | 4,444,000 | +0.88(+1.85%) |
Mar 14, 2002 | 47.00 | 47.96 | 46.85 | 47.59 | 2,416,800 | +0.59(+1.26%) |
Mar 13, 2002 | 47.29 | 47.50 | 46.77 | 47.00 | 2,287,500 | -0.24(-0.51%) |
Mar 12, 2002 | 46.98 | 47.50 | 46.61 | 47.24 | 2,321,800 | +0.01(+0.02%) |
Mar 11, 2002 | 47.00 | 47.23 | 46.69 | 47.23 | 2,680,100 | +0.15(+0.32%) |
Mar 08, 2002 | 47.77 | 47.85 | 46.80 | 47.08 | 2,407,000 | -0.44(-0.93%) |
Mar 07, 2002 | 48.00 | 48.00 | 47.24 | 47.52 | 2,857,600 | -0.47(-0.98%) |
Mar 06, 2002 | 47.70 | 48.20 | 47.35 | 47.99 | 4,321,200 | +0.32(+0.67%) |
Mar 05, 2002 | 48.00 | 48.25 | 47.61 | 47.67 | 4,027,700 | -0.98(-2.01%) |
Mar 04, 2002 | 48.00 | 48.75 | 47.70 | 48.65 | 4,260,500 | +0.79(+1.65%) |
Mar 01, 2002 | 47.40 | 47.97 | 46.63 | 47.86 | 3,493,200 | +1.02(+2.18%) |
Feb 28, 2002 | 47.40 | 47.76 | 46.84 | 46.84 | 2,801,800 | -0.26(-0.55%) |
Feb 27, 2002 | 47.15 | 47.97 | 46.25 | 47.10 | 3,529,400 | +0.06(+0.13%) |
Feb 26, 2002 | 47.30 | 47.49 | 46.55 | 47.04 | 4,060,000 | +0.09(+0.19%) |
Feb 25, 2002 | 47.02 | 47.92 | 46.32 | 46.95 | 3,221,100 | -0.36(-0.76%) |
Feb 22, 2002 | 46.60 | 47.40 | 46.27 | 47.31 | 4,141,500 | +0.65(+1.39%) |
Feb 21, 2002 | 46.40 | 48.00 | 46.37 | 46.66 | 6,112,800 | +0.33(+0.71%) |
Feb 20, 2002 | 46.00 | 46.74 | 45.80 | 46.33 | 4,859,600 | +0.82(+1.80%) |
Feb 19, 2002 | 45.00 | 46.25 | 44.98 | 45.51 | 6,946,900 | +0.61(+1.36%) |
Feb 18, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,174,200 | +0.00(+0.00%) |
Feb 15, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,168,600 | +1.40(+3.22%) |
Feb 14, 2002 | 44.00 | 44.00 | 43.44 | 43.50 | 3,192,500 | -0.50(-1.14%) |
Feb 13, 2002 | 43.95 | 44.39 | 43.90 | 44.00 | 3,143,800 | -0.49(-1.10%) |
Feb 12, 2002 | 44.81 | 44.95 | 43.95 | 44.49 | 4,625,800 | -0.07(-0.16%) |
Feb 11, 2002 | 43.25 | 44.88 | 43.10 | 44.56 | 5,179,900 | +1.84(+4.31%) |
Feb 08, 2002 | 41.80 | 42.72 | 41.54 | 42.72 | 2,186,200 | +0.92(+2.20%) |
Feb 07, 2002 | 42.20 | 42.49 | 41.60 | 41.80 | 2,513,700 | -0.40(-0.95%) |
Feb 06, 2002 | 42.30 | 42.77 | 41.90 | 42.20 | 2,563,100 | -0.10(-0.24%) |
Feb 05, 2002 | 43.19 | 43.48 | 42.01 | 42.30 | 3,153,800 | -0.93(-2.15%) |
Feb 04, 2002 | 43.70 | 44.13 | 43.12 | 43.23 | 2,073,500 | -0.35(-0.80%) |
Feb 01, 2002 | 44.30 | 44.45 | 43.37 | 43.58 | 2,466,300 | -0.59(-1.34%) |
Jan 31, 2002 | 42.90 | 44.31 | 42.65 | 44.17 | 3,464,000 | +1.06(+2.46%) |
Jan 30, 2002 | 41.88 | 43.33 | 41.58 | 43.11 | 4,498,700 | +0.73(+1.72%) |
Jan 29, 2002 | 43.25 | 43.55 | 42.27 | 42.38 | 3,143,500 | -1.12(-2.57%) |
Jan 28, 2002 | 43.99 | 44.22 | 43.15 | 43.50 | 2,820,100 | -0.49(-1.11%) |
Jan 25, 2002 | 42.85 | 44.95 | 42.60 | 43.99 | 5,082,700 | +0.95(+2.21%) |
Jan 24, 2002 | 41.75 | 43.44 | 41.75 | 43.04 | 4,578,000 | +1.77(+4.29%) |
Jan 23, 2002 | 40.44 | 41.55 | 40.44 | 41.27 | 2,503,400 | +0.83(+2.05%) |
Jan 22, 2002 | 40.60 | 41.85 | 40.35 | 40.44 | 2,379,500 | -0.24(-0.59%) |
Jan 21, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.00(+0.00%) |
Jan 18, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.17(+0.42%) |
Jan 17, 2002 | 40.30 | 40.65 | 39.79 | 40.51 | 4,741,800 | +0.21(+0.52%) |
Jan 16, 2002 | 41.48 | 41.63 | 40.30 | 40.30 | 4,463,800 | -1.97(-4.66%) |
Jan 15, 2002 | 41.96 | 42.60 | 41.77 | 42.27 | 3,577,700 | +0.31(+0.74%) |
Jan 14, 2002 | 42.75 | 42.75 | 41.89 | 41.96 | 4,146,500 | -1.06(-2.46%) |
Jan 11, 2002 | 43.20 | 43.40 | 42.81 | 43.02 | 2,113,600 | -0.04(-0.09%) |
Jan 10, 2002 | 44.17 | 44.17 | 42.83 | 43.06 | 4,256,500 | -1.04(-2.36%) |
Jan 09, 2002 | 44.60 | 44.85 | 44.00 | 44.10 | 4,216,700 | -0.10(-0.23%) |
Jan 08, 2002 | 44.75 | 44.79 | 44.13 | 44.20 | 2,239,900 | -0.45(-1.01%) |
Jan 07, 2002 | 45.00 | 45.20 | 44.62 | 44.65 | 3,541,300 | -0.47(-1.04%) |
Jan 04, 2002 | 44.50 | 45.12 | 44.50 | 45.12 | 5,119,700 | +1.07(+2.43%) |
Jan 03, 2002 | 42.75 | 44.40 | 42.70 | 44.05 | 4,836,800 | +1.13(+2.63%) |