Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | +0.00(+0.00%) |
Mar 28, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | -0.05(-0.13%) |
Mar 27, 2002 | 37.95 | 38.10 | 37.59 | 37.79 | 3,065,800 | -0.05(-0.13%) |
Mar 26, 2002 | 36.75 | 37.95 | 36.70 | 37.84 | 3,807,100 | +1.09(+2.97%) |
Mar 25, 2002 | 37.30 | 37.59 | 36.70 | 36.75 | 2,645,700 | -0.31(-0.84%) |
Mar 22, 2002 | 37.74 | 37.81 | 36.60 | 37.06 | 4,372,900 | -0.68(-1.80%) |
Mar 21, 2002 | 38.20 | 38.25 | 37.30 | 37.74 | 3,037,600 | -0.51(-1.33%) |
Mar 20, 2002 | 38.75 | 38.76 | 38.20 | 38.25 | 2,493,300 | -0.54(-1.39%) |
Mar 19, 2002 | 39.20 | 39.30 | 38.50 | 38.79 | 3,275,700 | -0.20(-0.51%) |
Mar 18, 2002 | 39.28 | 39.50 | 38.51 | 38.99 | 2,435,100 | -0.04(-0.10%) |
Mar 15, 2002 | 38.65 | 39.08 | 38.33 | 39.03 | 4,394,800 | +0.54(+1.40%) |
Mar 14, 2002 | 38.30 | 38.90 | 38.11 | 38.49 | 2,650,700 | +0.14(+0.37%) |
Mar 13, 2002 | 38.50 | 38.85 | 38.25 | 38.35 | 3,241,400 | -0.57(-1.46%) |
Mar 12, 2002 | 38.00 | 39.25 | 37.78 | 38.92 | 3,316,700 | +0.67(+1.75%) |
Mar 11, 2002 | 38.45 | 38.49 | 37.85 | 38.25 | 4,195,800 | -0.03(-0.08%) |
Mar 08, 2002 | 39.50 | 39.75 | 37.80 | 38.28 | 6,247,500 | -1.00(-2.55%) |
Mar 07, 2002 | 39.60 | 39.63 | 38.62 | 39.28 | 3,847,800 | -0.16(-0.41%) |
Mar 06, 2002 | 38.31 | 39.70 | 38.31 | 39.44 | 3,435,000 | +1.01(+2.63%) |
Mar 05, 2002 | 39.55 | 39.55 | 38.35 | 38.43 | 4,101,000 | -1.13(-2.86%) |
Mar 04, 2002 | 37.99 | 39.70 | 37.96 | 39.56 | 5,196,400 | +1.64(+4.32%) |
Mar 01, 2002 | 37.32 | 37.92 | 36.58 | 37.92 | 4,788,700 | +0.35(+0.93%) |
Feb 28, 2002 | 37.95 | 38.30 | 37.56 | 37.57 | 5,268,800 | -0.28(-0.74%) |
Feb 27, 2002 | 37.70 | 38.51 | 37.59 | 37.85 | 4,593,900 | +0.35(+0.93%) |
Feb 26, 2002 | 38.03 | 38.10 | 37.17 | 37.50 | 3,716,200 | -0.53(-1.39%) |
Feb 25, 2002 | 37.80 | 38.37 | 37.56 | 38.03 | 4,639,500 | +0.23(+0.61%) |
Feb 22, 2002 | 37.49 | 38.50 | 37.09 | 37.80 | 4,461,600 | +0.32(+0.85%) |
Feb 21, 2002 | 36.95 | 38.00 | 36.80 | 37.48 | 5,444,800 | +0.87(+2.38%) |
Feb 20, 2002 | 35.90 | 36.88 | 35.85 | 36.61 | 3,639,500 | +1.36(+3.86%) |
Feb 19, 2002 | 36.55 | 36.61 | 35.25 | 35.25 | 2,822,700 | -1.15(-3.16%) |
Feb 18, 2002 | 36.60 | 37.46 | 36.28 | 36.40 | 3,446,400 | +0.00(+0.00%) |
Feb 15, 2002 | 36.60 | 37.46 | 36.28 | 36.40 | 3,438,000 | +0.16(+0.44%) |
Feb 14, 2002 | 36.84 | 36.86 | 35.90 | 36.24 | 3,522,600 | -0.05(-0.14%) |
Feb 13, 2002 | 35.90 | 36.69 | 35.65 | 36.29 | 2,998,400 | +0.78(+2.20%) |
Feb 12, 2002 | 35.51 | 36.08 | 35.11 | 35.51 | 2,548,800 | -0.22(-0.62%) |
Feb 11, 2002 | 34.15 | 36.00 | 34.05 | 35.73 | 3,249,000 | +1.31(+3.81%) |
Feb 08, 2002 | 33.80 | 34.48 | 33.66 | 34.42 | 3,294,900 | +0.87(+2.59%) |
Feb 07, 2002 | 34.02 | 34.40 | 33.53 | 33.55 | 2,780,500 | -0.14(-0.42%) |
Feb 06, 2002 | 33.75 | 34.70 | 33.45 | 33.69 | 3,981,100 | +0.25(+0.75%) |
Feb 05, 2002 | 33.98 | 34.75 | 33.39 | 33.44 | 3,614,100 | -0.37(-1.09%) |
Feb 04, 2002 | 35.15 | 35.15 | 33.64 | 33.81 | 4,350,000 | -1.34(-3.81%) |
Feb 01, 2002 | 35.85 | 35.90 | 34.96 | 35.15 | 3,443,800 | -0.70(-1.95%) |
Jan 31, 2002 | 34.61 | 36.00 | 34.27 | 35.85 | 4,882,700 | +1.60(+4.67%) |
Jan 30, 2002 | 34.90 | 35.15 | 33.75 | 34.25 | 5,174,700 | -0.51(-1.47%) |
Jan 29, 2002 | 35.60 | 36.32 | 34.75 | 34.76 | 3,004,400 | -1.04(-2.91%) |
Jan 28, 2002 | 35.90 | 36.45 | 35.78 | 35.80 | 2,705,900 | +0.27(+0.76%) |
Jan 25, 2002 | 35.00 | 36.16 | 34.91 | 35.53 | 3,088,700 | +0.31(+0.88%) |
Jan 24, 2002 | 35.50 | 35.80 | 35.00 | 35.22 | 4,615,900 | +0.22(+0.63%) |
Jan 23, 2002 | 34.65 | 35.35 | 34.60 | 35.00 | 6,378,600 | +1.05(+3.09%) |
Jan 22, 2002 | 34.01 | 34.35 | 33.83 | 33.95 | 4,333,500 | +0.25(+0.74%) |
Jan 21, 2002 | 33.99 | 34.02 | 33.60 | 33.70 | 3,810,400 | +0.00(+0.00%) |
Jan 18, 2002 | 33.99 | 34.02 | 33.60 | 33.70 | 3,810,400 | -0.07(-0.21%) |
Jan 17, 2002 | 34.08 | 34.19 | 33.34 | 33.77 | 3,494,100 | +0.17(+0.51%) |
Jan 16, 2002 | 34.62 | 34.85 | 33.60 | 33.60 | 3,273,800 | -0.92(-2.67%) |
Jan 15, 2002 | 34.80 | 35.75 | 34.52 | 34.52 | 4,125,600 | -0.48(-1.37%) |
Jan 14, 2002 | 35.01 | 35.53 | 34.91 | 35.00 | 3,671,100 | -0.65(-1.82%) |
Jan 11, 2002 | 35.98 | 36.47 | 35.60 | 35.65 | 3,997,800 | -0.25(-0.70%) |
Jan 10, 2002 | 36.75 | 36.75 | 35.90 | 35.90 | 3,474,500 | -0.60(-1.64%) |
Jan 09, 2002 | 37.29 | 38.07 | 36.29 | 36.50 | 3,876,700 | -0.84(-2.25%) |
Jan 08, 2002 | 38.50 | 38.50 | 37.10 | 37.34 | 3,986,300 | -0.82(-2.15%) |
Jan 07, 2002 | 37.80 | 38.58 | 37.77 | 38.16 | 4,685,700 | +0.86(+2.31%) |
Jan 04, 2002 | 36.75 | 37.84 | 36.50 | 37.30 | 4,356,500 | +1.16(+3.21%) |
Jan 03, 2002 | 35.93 | 36.44 | 35.75 | 36.14 | 3,440,500 | +0.46(+1.29%) |