Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 47.85 | 48.19 | 47.67 | 47.89 | 1,294,570 | +0.00(+0.00%) |
Mar 28, 2002 | 47.85 | 48.19 | 47.67 | 47.89 | 1,293,821 | +0.36(+0.76%) |
Mar 27, 2002 | 46.53 | 47.65 | 46.53 | 47.53 | 972,894 | +0.94(+2.01%) |
Mar 26, 2002 | 45.93 | 46.66 | 45.93 | 46.59 | 797,945 | +0.68(+1.48%) |
Mar 25, 2002 | 46.82 | 46.82 | 45.65 | 45.91 | 1,020,596 | -0.84(-1.80%) |
Mar 22, 2002 | 47.05 | 47.33 | 46.53 | 46.75 | 1,195,545 | -0.22(-0.46%) |
Mar 21, 2002 | 48.09 | 48.14 | 46.55 | 46.97 | 1,067,049 | -1.20(-2.49%) |
Mar 20, 2002 | 48.21 | 48.81 | 48.05 | 48.17 | 691,178 | -0.18(-0.36%) |
Mar 19, 2002 | 48.08 | 48.62 | 47.93 | 48.34 | 773,345 | +0.26(+0.53%) |
Mar 18, 2002 | 48.05 | 48.62 | 47.94 | 48.09 | 769,224 | +0.06(+0.12%) |
Mar 15, 2002 | 47.69 | 48.37 | 47.65 | 48.03 | 1,544,194 | +0.34(+0.72%) |
Mar 14, 2002 | 47.25 | 47.91 | 47.25 | 47.69 | 786,332 | +0.27(+0.57%) |
Mar 13, 2002 | 48.26 | 48.26 | 47.09 | 47.42 | 1,053,188 | -0.85(-1.76%) |
Mar 12, 2002 | 48.05 | 48.46 | 48.00 | 48.26 | 858,260 | -0.23(-0.48%) |
Mar 11, 2002 | 48.21 | 48.94 | 47.97 | 48.50 | 1,114,751 | +0.20(+0.41%) |
Mar 08, 2002 | 48.05 | 48.45 | 48.05 | 48.30 | 1,328,036 | +0.45(+0.94%) |
Mar 07, 2002 | 47.66 | 47.89 | 47.09 | 47.85 | 1,212,902 | +0.39(+0.83%) |
Mar 06, 2002 | 46.45 | 47.66 | 46.37 | 47.46 | 1,439,174 | +1.01(+2.17%) |
Mar 05, 2002 | 47.97 | 47.98 | 46.45 | 46.45 | 1,353,511 | -2.07(-4.27%) |
Mar 04, 2002 | 46.84 | 48.54 | 46.69 | 48.52 | 1,442,047 | +1.87(+4.02%) |
Mar 01, 2002 | 46.13 | 47.13 | 45.97 | 46.65 | 1,608,504 | +0.28(+0.60%) |
Feb 28, 2002 | 46.25 | 46.84 | 45.70 | 46.37 | 1,324,165 | +0.11(+0.24%) |
Feb 27, 2002 | 46.13 | 46.42 | 46.00 | 46.25 | 1,354,884 | +0.13(+0.28%) |
Feb 26, 2002 | 46.61 | 47.01 | 46.05 | 46.13 | 1,370,618 | -0.72(-1.54%) |
Feb 25, 2002 | 46.25 | 47.17 | 45.89 | 46.85 | 2,007,352 | +0.76(+1.65%) |
Feb 22, 2002 | 45.77 | 46.25 | 45.77 | 46.09 | 1,078,663 | +0.28(+0.61%) |
Feb 21, 2002 | 45.49 | 46.44 | 45.37 | 45.81 | 1,840,645 | +0.16(+0.35%) |
Feb 20, 2002 | 45.05 | 45.85 | 44.91 | 45.65 | 987,130 | +1.03(+2.32%) |
Feb 19, 2002 | 45.33 | 45.81 | 44.04 | 44.61 | 1,579,533 | -1.43(-3.10%) |
Feb 18, 2002 | 45.89 | 46.53 | 45.81 | 46.04 | 905,462 | +0.00(+0.00%) |
Feb 15, 2002 | 45.89 | 46.53 | 45.81 | 46.04 | 892,225 | +0.15(+0.33%) |
Feb 14, 2002 | 46.37 | 46.53 | 45.37 | 45.89 | 1,141,974 | -0.16(-0.35%) |
Feb 13, 2002 | 46.04 | 46.21 | 45.85 | 46.05 | 1,427,936 | +0.00(+0.00%) |
Feb 12, 2002 | 46.29 | 46.41 | 45.57 | 46.05 | 1,165,325 | -0.52(-1.12%) |
Feb 11, 2002 | 45.45 | 46.57 | 45.45 | 46.57 | 1,105,511 | +1.50(+3.32%) |
Feb 08, 2002 | 44.44 | 45.25 | 44.12 | 45.07 | 1,277,337 | +0.35(+0.79%) |
Feb 07, 2002 | 44.99 | 45.12 | 44.64 | 44.72 | 734,260 | -0.25(-0.55%) |
Feb 06, 2002 | 45.05 | 45.64 | 44.59 | 44.97 | 1,405,583 | +0.44(+0.99%) |
Feb 05, 2002 | 45.45 | 45.89 | 44.48 | 44.52 | 911,206 | -0.92(-2.03%) |
Feb 04, 2002 | 45.33 | 45.97 | 45.29 | 45.45 | 983,633 | -0.40(-0.87%) |
Feb 01, 2002 | 46.25 | 46.61 | 45.45 | 45.85 | 1,823,162 | -0.64(-1.38%) |
Jan 31, 2002 | 45.40 | 46.49 | 45.29 | 46.49 | 1,812,548 | +1.19(+2.62%) |
Jan 30, 2002 | 43.97 | 45.44 | 43.64 | 45.30 | 1,317,047 | +1.34(+3.04%) |
Jan 29, 2002 | 44.77 | 44.97 | 43.89 | 43.96 | 1,104,012 | -0.81(-1.81%) |
Jan 28, 2002 | 44.56 | 45.02 | 44.48 | 44.77 | 1,910,325 | +0.02(+0.05%) |
Jan 25, 2002 | 43.00 | 45.00 | 42.94 | 44.75 | 2,537,068 | +1.31(+3.02%) |
Jan 24, 2002 | 41.96 | 43.48 | 41.64 | 43.44 | 1,694,043 | +1.99(+4.79%) |
Jan 23, 2002 | 40.04 | 41.48 | 39.98 | 41.45 | 1,908,202 | +2.12(+5.40%) |
Jan 22, 2002 | 39.33 | 39.59 | 38.84 | 39.33 | 819,174 | +0.10(+0.24%) |
Jan 21, 2002 | 39.24 | 39.64 | 39.12 | 39.23 | 936,806 | +0.00(+0.00%) |
Jan 18, 2002 | 39.24 | 39.64 | 39.12 | 39.23 | 936,556 | -0.36(-0.91%) |
Jan 17, 2002 | 39.40 | 39.71 | 38.40 | 39.59 | 2,023,835 | +0.17(+0.43%) |
Jan 16, 2002 | 40.04 | 40.80 | 39.26 | 39.42 | 1,547,690 | -1.15(-2.84%) |
Jan 15, 2002 | 40.04 | 40.62 | 39.96 | 40.58 | 137,361 | +0.06(+0.16%) |
Jan 14, 2002 | 41.84 | 41.84 | 40.33 | 40.51 | 1,500,612 | -1.52(-3.62%) |
Jan 11, 2002 | 42.20 | 42.36 | 41.79 | 42.03 | 778,340 | -0.49(-1.15%) |