Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 2,525,239 | +0.00(+0.00%) |
Mar 28, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 3,413,079 | +0.20(+0.41%) |
Mar 27, 2002 | 47.31 | 48.42 | 47.25 | 48.20 | 2,879,584 | +0.91(+1.92%) |
Mar 26, 2002 | 46.77 | 47.41 | 46.56 | 47.29 | 2,063,375 | +0.38(+0.82%) |
Mar 25, 2002 | 47.79 | 47.79 | 46.85 | 46.91 | 1,487,839 | -0.91(-1.91%) |
Mar 22, 2002 | 47.58 | 48.03 | 47.49 | 47.82 | 2,427,534 | +0.14(+0.29%) |
Mar 21, 2002 | 47.17 | 47.77 | 47.10 | 47.68 | 1,708,737 | +0.58(+1.23%) |
Mar 20, 2002 | 47.38 | 47.70 | 46.90 | 47.10 | 1,404,782 | -0.38(-0.79%) |
Mar 19, 2002 | 47.73 | 47.85 | 47.38 | 47.48 | 2,551,167 | -0.24(-0.50%) |
Mar 18, 2002 | 47.55 | 47.85 | 47.41 | 47.72 | 4,558,878 | +0.57(+1.22%) |
Mar 15, 2002 | 45.81 | 47.31 | 45.75 | 47.15 | 4,109,025 | +1.40(+3.06%) |
Mar 14, 2002 | 45.81 | 46.35 | 45.74 | 45.75 | 2,170,894 | +0.18(+0.40%) |
Mar 13, 2002 | 45.28 | 46.35 | 45.26 | 45.56 | 2,666,450 | +0.28(+0.62%) |
Mar 12, 2002 | 44.89 | 45.42 | 44.58 | 45.28 | 2,004,488 | +0.25(+0.55%) |
Mar 11, 2002 | 44.54 | 45.14 | 44.05 | 45.04 | 1,874,410 | +0.49(+1.10%) |
Mar 08, 2002 | 44.92 | 45.04 | 44.24 | 44.54 | 2,331,148 | -0.44(-0.99%) |
Mar 07, 2002 | 44.89 | 45.06 | 44.48 | 44.99 | 3,019,623 | +0.17(+0.38%) |
Mar 06, 2002 | 44.03 | 45.03 | 43.93 | 44.82 | 2,509,126 | +0.85(+1.94%) |
Mar 05, 2002 | 45.10 | 45.16 | 43.55 | 43.96 | 3,283,734 | -1.13(-2.51%) |
Mar 04, 2002 | 45.33 | 46.20 | 44.55 | 45.10 | 2,488,325 | -0.16(-0.36%) |
Mar 01, 2002 | 45.12 | 45.42 | 44.99 | 45.26 | 2,793,012 | +0.14(+0.32%) |
Feb 28, 2002 | 45.09 | 45.50 | 45.06 | 45.12 | 2,208,833 | -0.14(-0.32%) |
Feb 27, 2002 | 45.40 | 45.91 | 44.92 | 45.26 | 2,179,390 | +0.51(+1.13%) |
Feb 26, 2002 | 44.37 | 45.39 | 43.52 | 44.76 | 3,009,516 | -0.01(-0.03%) |
Feb 25, 2002 | 44.74 | 44.84 | 43.55 | 44.77 | 2,111,422 | +0.03(+0.06%) |
Feb 22, 2002 | 43.69 | 44.89 | 43.62 | 44.74 | 2,039,644 | +0.43(+0.97%) |
Feb 21, 2002 | 44.51 | 44.91 | 44.20 | 44.31 | 1,978,853 | -0.20(-0.46%) |
Feb 20, 2002 | 44.24 | 44.65 | 43.90 | 44.52 | 1,963,180 | +0.33(+0.74%) |
Feb 19, 2002 | 45.12 | 45.19 | 44.00 | 44.19 | 1,944,723 | -0.94(-2.07%) |
Feb 18, 2002 | 45.06 | 45.39 | 44.27 | 45.12 | 3,270,697 | +0.00(+0.00%) |
Feb 15, 2002 | 45.06 | 45.39 | 44.27 | 45.12 | 3,270,697 | +0.07(+0.15%) |
Feb 14, 2002 | 45.88 | 45.91 | 44.95 | 45.06 | 1,816,403 | -0.72(-1.57%) |
Feb 13, 2002 | 45.57 | 46.22 | 45.40 | 45.77 | 1,923,189 | +0.20(+0.45%) |
Feb 12, 2002 | 45.06 | 45.65 | 44.96 | 45.57 | 1,376,950 | +0.51(+1.14%) |
Feb 11, 2002 | 44.61 | 45.36 | 44.50 | 45.06 | 2,211,910 | +0.96(+2.18%) |
Feb 08, 2002 | 43.69 | 44.44 | 43.59 | 44.09 | 1,958,346 | +0.06(+0.14%) |
Feb 07, 2002 | 43.24 | 44.48 | 42.71 | 44.03 | 2,433,687 | +0.79(+1.82%) |
Feb 06, 2002 | 44.37 | 44.44 | 42.62 | 43.25 | 4,419,132 | -1.26(-2.84%) |
Feb 05, 2002 | 44.48 | 44.75 | 44.10 | 44.51 | 2,048,580 | +0.03(+0.08%) |
Feb 04, 2002 | 45.02 | 45.06 | 44.18 | 44.48 | 1,802,487 | -0.53(-1.18%) |
Feb 01, 2002 | 44.85 | 45.30 | 44.80 | 45.01 | 2,954,877 | +0.01(+0.03%) |
Jan 31, 2002 | 44.78 | 45.19 | 44.56 | 44.99 | 3,294,720 | +0.21(+0.47%) |
Jan 30, 2002 | 44.44 | 44.78 | 43.18 | 44.78 | 4,957,901 | +0.51(+1.16%) |
Jan 29, 2002 | 45.16 | 45.50 | 44.10 | 44.27 | 2,544,868 | -1.06(-2.33%) |
Jan 28, 2002 | 46.05 | 46.08 | 45.23 | 45.33 | 1,727,633 | -0.20(-0.43%) |
Jan 25, 2002 | 46.08 | 46.28 | 44.85 | 45.53 | 3,918,010 | -0.01(-0.01%) |
Jan 24, 2002 | 46.60 | 46.76 | 45.49 | 45.53 | 2,406,294 | -1.06(-2.29%) |
Jan 23, 2002 | 46.42 | 46.90 | 45.94 | 46.60 | 5,358,388 | +0.73(+1.59%) |
Jan 22, 2002 | 43.69 | 46.07 | 43.69 | 45.87 | 5,976,551 | +3.60(+8.51%) |
Jan 21, 2002 | 42.50 | 42.67 | 41.44 | 42.27 | 4,149,015 | +0.00(+0.00%) |
Jan 18, 2002 | 42.50 | 42.67 | 41.44 | 42.27 | 4,147,697 | -0.41(-0.96%) |
Jan 17, 2002 | 42.29 | 42.87 | 42.20 | 42.68 | 4,271,623 | -0.05(-0.13%) |
Jan 16, 2002 | 43.22 | 43.49 | 37.75 | 42.73 | 2,418,745 | -0.48(-1.11%) |
Jan 15, 2002 | 42.87 | 43.66 | 42.80 | 43.21 | 4,220,353 | +0.64(+1.51%) |
Jan 14, 2002 | 42.15 | 42.88 | 41.88 | 42.57 | 3,363,128 | +1.06(+2.57%) |
Jan 11, 2002 | 41.92 | 42.18 | 41.44 | 41.51 | 2,764,594 | -0.07(-0.16%) |