Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 39.10 | 39.67 | 38.57 | 38.81 | 1,309,224 | +0.00(+0.00%) |
Mar 28, 2002 | 39.10 | 39.67 | 38.57 | 38.81 | 265,762 | -0.29(-0.74%) |
Mar 27, 2002 | 38.70 | 39.14 | 38.66 | 39.10 | 359,263 | +0.32(+0.83%) |
Mar 26, 2002 | 39.44 | 39.53 | 38.64 | 38.78 | 382,767 | -1.38(-3.43%) |
Mar 25, 2002 | 40.09 | 40.26 | 39.82 | 40.16 | 183,600 | +0.07(+0.17%) |
Mar 22, 2002 | 40.40 | 40.84 | 40.07 | 40.09 | 188,239 | -0.36(-0.89%) |
Mar 21, 2002 | 39.72 | 40.72 | 39.64 | 40.45 | 506,783 | +0.88(+2.23%) |
Mar 20, 2002 | 40.74 | 40.94 | 39.48 | 39.57 | 330,604 | -0.99(-2.44%) |
Mar 19, 2002 | 41.26 | 41.27 | 40.55 | 40.56 | 382,355 | -0.94(-2.27%) |
Mar 18, 2002 | 41.47 | 42.00 | 41.42 | 41.50 | 549,049 | +0.51(+1.25%) |
Mar 15, 2002 | 39.96 | 41.71 | 39.79 | 40.98 | 719,351 | +1.03(+2.57%) |
Mar 14, 2002 | 40.26 | 40.40 | 39.48 | 39.96 | 237,515 | -0.33(-0.82%) |
Mar 13, 2002 | 40.40 | 40.74 | 40.16 | 40.29 | 158,137 | +0.01(+0.02%) |
Mar 12, 2002 | 40.31 | 40.74 | 39.97 | 40.28 | 170,920 | -0.04(-0.10%) |
Mar 11, 2002 | 40.97 | 41.23 | 40.26 | 40.31 | 274,730 | -0.90(-2.19%) |
Mar 08, 2002 | 41.43 | 41.52 | 40.74 | 41.22 | 382,767 | -0.02(-0.05%) |
Mar 07, 2002 | 41.81 | 41.91 | 40.61 | 41.24 | 10,308 | -0.55(-1.32%) |
Mar 06, 2002 | 39.77 | 42.10 | 39.77 | 41.79 | 380,190 | +1.80(+4.51%) |
Mar 05, 2002 | 39.87 | 40.26 | 39.53 | 39.99 | 301,946 | +0.03(+0.07%) |
Mar 04, 2002 | 39.77 | 40.22 | 39.59 | 39.96 | 170,302 | +0.42(+1.06%) |
Mar 01, 2002 | 37.83 | 39.55 | 37.83 | 39.54 | 258,236 | +1.51(+3.98%) |
Feb 28, 2002 | 38.07 | 38.70 | 37.97 | 38.03 | 184,940 | -0.12(-0.31%) |
Feb 27, 2002 | 37.30 | 38.51 | 37.30 | 38.14 | 193,187 | +0.78(+2.08%) |
Feb 26, 2002 | 37.15 | 37.59 | 37.15 | 37.37 | 214,011 | +0.14(+0.36%) |
Feb 25, 2002 | 37.20 | 37.62 | 37.06 | 37.23 | 210,094 | -0.11(-0.29%) |
Feb 22, 2002 | 36.76 | 37.35 | 36.72 | 37.34 | 289,575 | +0.57(+1.56%) |
Feb 21, 2002 | 36.28 | 36.95 | 36.28 | 36.76 | 305,966 | +0.34(+0.93%) |
Feb 20, 2002 | 35.99 | 36.47 | 35.80 | 36.42 | 204,012 | +0.56(+1.57%) |
Feb 19, 2002 | 35.94 | 36.09 | 35.45 | 35.86 | 125,355 | -0.08(-0.22%) |
Feb 18, 2002 | 35.99 | 36.38 | 35.66 | 35.94 | 129,994 | +0.00(+0.00%) |
Feb 15, 2002 | 35.99 | 36.38 | 35.66 | 35.94 | 129,891 | -0.06(-0.16%) |
Feb 14, 2002 | 36.23 | 36.81 | 35.70 | 36.00 | 156,179 | -0.38(-1.04%) |
Feb 13, 2002 | 35.70 | 36.80 | 35.70 | 36.38 | 282,256 | +0.68(+1.90%) |
Feb 12, 2002 | 35.41 | 36.22 | 35.12 | 35.70 | 226,691 | +0.41(+1.15%) |
Feb 11, 2002 | 34.94 | 35.41 | 34.68 | 35.29 | 99,686 | +0.45(+1.28%) |
Feb 08, 2002 | 34.68 | 34.98 | 34.48 | 34.84 | 215,970 | -0.14(-0.39%) |
Feb 07, 2002 | 34.05 | 35.11 | 34.05 | 34.98 | 291,018 | +0.83(+2.44%) |
Feb 06, 2002 | 33.75 | 34.28 | 33.66 | 34.15 | 173,807 | +0.30(+0.89%) |
Feb 05, 2002 | 32.74 | 33.92 | 32.64 | 33.84 | 315,450 | +1.01(+3.07%) |
Feb 04, 2002 | 33.33 | 33.85 | 32.69 | 32.84 | 201,125 | -0.74(-2.20%) |
Feb 01, 2002 | 33.27 | 33.85 | 33.27 | 33.57 | 159,890 | +0.20(+0.61%) |
Jan 31, 2002 | 33.18 | 33.95 | 32.87 | 33.37 | 153,808 | +0.10(+0.29%) |
Jan 30, 2002 | 32.64 | 33.86 | 32.54 | 33.27 | 161,745 | +0.53(+1.63%) |
Jan 29, 2002 | 33.32 | 33.37 | 32.51 | 32.74 | 133,911 | -0.53(-1.60%) |
Jan 28, 2002 | 33.42 | 33.81 | 33.11 | 33.27 | 170,817 | -0.05(-0.15%) |
Jan 25, 2002 | 32.59 | 33.37 | 32.59 | 33.32 | 165,560 | +0.63(+1.93%) |
Jan 24, 2002 | 31.87 | 33.09 | 31.87 | 32.69 | 163,189 | +1.02(+3.22%) |
Jan 23, 2002 | 31.48 | 32.24 | 31.29 | 31.67 | 157,931 | +0.27(+0.86%) |
Jan 22, 2002 | 31.48 | 31.91 | 30.94 | 31.40 | 191,332 | -0.03(-0.09%) |
Jan 21, 2002 | 31.78 | 31.79 | 31.28 | 31.43 | 301,740 | +0.00(+0.00%) |
Jan 18, 2002 | 31.78 | 31.79 | 31.28 | 31.43 | 297,513 | -0.36(-1.13%) |
Jan 17, 2002 | 32.00 | 32.00 | 31.28 | 31.79 | 357,201 | -0.46(-1.41%) |
Jan 16, 2002 | 32.59 | 32.70 | 32.01 | 32.24 | 157,003 | -0.47(-1.42%) |
Jan 15, 2002 | 33.08 | 33.22 | 32.42 | 32.71 | 319,368 | -0.47(-1.40%) |
Jan 14, 2002 | 32.88 | 33.42 | 32.64 | 33.18 | 111,851 | +0.16(+0.47%) |
Jan 11, 2002 | 34.00 | 34.10 | 32.59 | 33.02 | 104,841 | -1.05(-3.08%) |