Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 28, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 27, 2002 | 43.52 | 43.94 | 43.27 | 43.88 | 91,280 | -0.34(-0.77%) |
Mar 26, 2002 | 43.51 | 44.33 | 43.51 | 44.22 | 74,257 | +0.65(+1.49%) |
Mar 25, 2002 | 43.97 | 43.97 | 43.50 | 43.58 | 61,930 | +0.17(+0.39%) |
Mar 22, 2002 | 43.27 | 43.61 | 43.15 | 43.41 | 18,490 | +0.14(+0.32%) |
Mar 21, 2002 | 43.63 | 43.70 | 43.07 | 43.27 | 21,866 | -0.55(-1.24%) |
Mar 20, 2002 | 43.92 | 44.16 | 43.64 | 43.81 | 42,411 | -0.63(-1.43%) |
Mar 19, 2002 | 44.33 | 44.50 | 44.14 | 44.45 | 52,684 | +1.01(+2.32%) |
Mar 18, 2002 | 43.69 | 43.78 | 43.34 | 43.44 | 55,766 | -0.18(-0.41%) |
Mar 15, 2002 | 42.70 | 43.71 | 42.61 | 43.62 | 39,770 | +0.87(+2.02%) |
Mar 14, 2002 | 42.66 | 42.94 | 42.38 | 42.75 | 39,183 | +0.47(+1.11%) |
Mar 13, 2002 | 42.25 | 42.42 | 42.15 | 42.28 | 61,636 | -0.99(-2.28%) |
Mar 12, 2002 | 43.13 | 43.45 | 42.89 | 43.27 | 82,035 | -1.16(-2.61%) |
Mar 11, 2002 | 43.54 | 44.63 | 43.53 | 44.43 | 58,848 | +0.00(+0.00%) |
Mar 08, 2002 | 44.18 | 44.53 | 43.99 | 44.43 | 68,827 | +0.35(+0.79%) |
Mar 07, 2002 | 44.80 | 44.80 | 43.88 | 44.08 | 112,266 | -0.08(-0.18%) |
Mar 06, 2002 | 43.26 | 44.50 | 43.13 | 44.16 | 67,359 | +1.17(+2.71%) |
Mar 05, 2002 | 42.77 | 43.41 | 42.55 | 43.00 | 93,775 | -0.37(-0.86%) |
Mar 04, 2002 | 41.95 | 43.43 | 41.95 | 43.37 | 126,061 | +2.49(+6.08%) |
Mar 01, 2002 | 40.49 | 40.91 | 40.36 | 40.88 | 76,458 | +0.79(+1.97%) |
Feb 28, 2002 | 39.93 | 40.54 | 39.86 | 40.09 | 88,345 | +0.64(+1.62%) |
Feb 27, 2002 | 39.38 | 39.79 | 39.11 | 39.45 | 54,592 | +0.10(+0.26%) |
Feb 26, 2002 | 39.93 | 39.93 | 38.85 | 39.35 | 42,558 | +0.01(+0.03%) |
Feb 25, 2002 | 38.63 | 39.35 | 38.60 | 39.34 | 52,537 | +0.57(+1.46%) |
Feb 22, 2002 | 38.58 | 38.81 | 38.40 | 38.77 | 33,313 | +0.82(+2.15%) |
Feb 21, 2002 | 38.23 | 38.74 | 37.95 | 37.95 | 83,502 | -0.20(-0.54%) |
Feb 20, 2002 | 38.14 | 38.16 | 37.42 | 38.16 | 161,429 | -0.10(-0.27%) |
Feb 19, 2002 | 38.64 | 38.98 | 38.13 | 38.26 | 66,772 | -2.63(-6.43%) |
Feb 18, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 161,429 | +0.00(+0.00%) |
Feb 15, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 93,628 | -1.03(-2.45%) |
Feb 14, 2002 | 41.25 | 41.97 | 41.08 | 41.92 | 58,848 | +1.41(+3.48%) |
Feb 13, 2002 | 40.31 | 40.61 | 40.26 | 40.51 | 39,329 | -0.05(-0.13%) |
Feb 12, 2002 | 40.44 | 40.78 | 40.17 | 40.56 | 35,367 | -0.87(-2.09%) |
Feb 11, 2002 | 40.67 | 41.63 | 40.67 | 41.43 | 70,882 | +0.89(+2.19%) |
Feb 08, 2002 | 40.80 | 41.06 | 39.94 | 40.54 | 58,994 | +0.07(+0.17%) |
Feb 07, 2002 | 39.69 | 40.88 | 39.69 | 40.48 | 60,168 | +1.16(+2.95%) |
Feb 06, 2002 | 39.64 | 40.08 | 39.18 | 39.32 | 93,041 | -0.61(-1.54%) |
Feb 05, 2002 | 40.07 | 40.24 | 39.46 | 39.93 | 76,752 | -1.23(-3.00%) |
Feb 04, 2002 | 41.57 | 41.63 | 41.12 | 41.16 | 66,772 | -1.36(-3.19%) |
Feb 01, 2002 | 42.74 | 42.83 | 42.38 | 42.52 | 47,694 | +0.07(+0.16%) |
Jan 31, 2002 | 42.38 | 42.45 | 41.57 | 42.45 | 36,248 | +0.10(+0.24%) |
Jan 30, 2002 | 41.53 | 42.47 | 41.21 | 42.35 | 63,397 | -0.25(-0.58%) |
Jan 29, 2002 | 43.68 | 43.68 | 42.52 | 42.60 | 58,701 | -1.49(-3.38%) |
Jan 28, 2002 | 43.95 | 44.14 | 43.87 | 44.09 | 32,432 | -0.20(-0.46%) |
Jan 25, 2002 | 44.61 | 44.66 | 44.19 | 44.29 | 98,324 | -1.67(-3.63%) |
Jan 24, 2002 | 46.32 | 46.32 | 45.72 | 45.96 | 51,363 | -0.07(-0.16%) |
Jan 23, 2002 | 45.85 | 46.27 | 45.72 | 46.04 | 84,530 | +0.24(+0.52%) |
Jan 22, 2002 | 46.63 | 46.63 | 45.80 | 45.80 | 52,244 | -1.12(-2.38%) |
Jan 21, 2002 | 46.64 | 47.29 | 46.51 | 46.92 | 41,678 | +0.00(+0.00%) |
Jan 18, 2002 | 46.64 | 47.29 | 46.51 | 46.92 | 41,678 | +0.06(+0.13%) |
Jan 17, 2002 | 46.16 | 47.01 | 45.98 | 46.85 | 47,548 | +1.68(+3.71%) |
Jan 16, 2002 | 45.03 | 45.28 | 44.77 | 45.18 | 62,957 | -1.36(-2.93%) |
Jan 15, 2002 | 46.71 | 46.87 | 46.38 | 46.54 | 33,753 | -0.28(-0.60%) |
Jan 14, 2002 | 47.09 | 47.22 | 46.52 | 46.82 | 116,375 | -0.94(-1.97%) |
Jan 11, 2002 | 47.84 | 47.97 | 47.52 | 47.76 | 111,679 | +0.00(+0.00%) |
Jan 10, 2002 | 47.64 | 47.77 | 47.47 | 47.76 | 14,968 | -0.01(-0.01%) |