Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | +0.00(+0.00%) |
Mar 28, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.20 | 41.39 | 43.19 | 5,683,413 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.28 | 41.54 | 1,958,929 | +0.47(+1.15%) |
Mar 25, 2002 | 42.17 | 42.29 | 41.03 | 41.07 | 2,078,956 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.29 | 41.53 | 42.01 | 1,876,411 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.07 | 1,794,227 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.65 | 42.00 | 42.54 | 1,892,581 | +0.27(+0.64%) |
Mar 19, 2002 | 42.44 | 42.55 | 42.16 | 42.27 | 3,586,953 | -0.77(-1.80%) |
Mar 18, 2002 | 43.16 | 43.16 | 42.80 | 43.04 | 3,739,987 | +0.24(+0.56%) |
Mar 15, 2002 | 42.29 | 43.14 | 42.23 | 42.80 | 4,464,646 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,212,871 | +0.62(+1.49%) |
Mar 13, 2002 | 41.32 | 41.51 | 40.91 | 41.35 | 1,646,694 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,277 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.16 | 40.19 | 41.05 | 2,218,486 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.75 | 3,417,583 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,610,845 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,277,816 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.69 | 5,619,399 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.68 | 41.65 | 2,550,059 | +0.80(+1.97%) |
Mar 01, 2002 | 40.94 | 41.20 | 40.61 | 40.85 | 2,098,460 | +0.26(+0.64%) |
Feb 28, 2002 | 40.04 | 41.00 | 39.71 | 40.59 | 4,540,496 | +0.67(+1.68%) |
Feb 27, 2002 | 41.06 | 41.06 | 39.76 | 39.92 | 5,169,801 | -1.00(-2.45%) |
Feb 26, 2002 | 40.20 | 41.09 | 39.89 | 40.92 | 27,989,474 | +0.73(+1.81%) |
Feb 25, 2002 | 39.32 | 40.28 | 39.32 | 40.20 | 4,128,572 | +0.71(+1.79%) |
Feb 22, 2002 | 39.14 | 39.49 | 38.39 | 39.49 | 3,604,791 | +0.01(+0.02%) |
Feb 21, 2002 | 40.38 | 40.65 | 39.41 | 39.48 | 3,005,826 | -0.91(-2.24%) |
Feb 20, 2002 | 40.64 | 40.79 | 39.89 | 40.39 | 3,315,394 | -0.22(-0.55%) |
Feb 19, 2002 | 40.79 | 41.48 | 40.55 | 40.61 | 2,296,503 | -0.48(-1.17%) |
Feb 18, 2002 | 41.79 | 41.84 | 40.84 | 41.09 | 1,957,596 | +0.00(+0.00%) |
Feb 15, 2002 | 41.79 | 41.84 | 40.84 | 41.09 | 1,927,589 | -0.60(-1.44%) |
Feb 14, 2002 | 41.45 | 42.28 | 41.41 | 41.69 | 2,159,307 | +0.24(+0.58%) |
Feb 13, 2002 | 41.10 | 41.69 | 40.81 | 41.45 | 1,594,016 | +0.47(+1.16%) |
Feb 12, 2002 | 41.02 | 41.19 | 40.58 | 40.98 | 1,293,117 | -0.05(-0.12%) |
Feb 11, 2002 | 40.16 | 41.17 | 40.03 | 41.02 | 2,271,831 | +1.01(+2.53%) |
Feb 08, 2002 | 40.14 | 40.25 | 39.53 | 40.01 | 2,545,225 | -0.30(-0.74%) |
Feb 07, 2002 | 40.67 | 41.34 | 40.20 | 40.31 | 4,274,938 | +0.07(+0.18%) |
Feb 06, 2002 | 39.71 | 40.64 | 39.18 | 40.24 | 3,276,052 | +0.74(+1.87%) |
Feb 05, 2002 | 39.29 | 40.27 | 38.70 | 39.50 | 3,265,883 | +0.47(+1.20%) |
Feb 04, 2002 | 39.26 | 39.98 | 39.02 | 39.03 | 2,278,833 | -0.26(-0.66%) |
Feb 01, 2002 | 39.62 | 39.83 | 39.02 | 39.29 | 2,422,198 | -0.47(-1.19%) |
Jan 31, 2002 | 39.83 | 39.83 | 39.17 | 39.77 | 2,313,507 | -0.01(-0.02%) |
Jan 30, 2002 | 37.94 | 39.89 | 37.55 | 39.77 | 3,747,322 | +1.18(+3.05%) |
Jan 29, 2002 | 40.19 | 40.79 | 38.37 | 38.60 | 4,287,774 | -1.45(-3.61%) |
Jan 28, 2002 | 39.65 | 40.40 | 39.65 | 40.04 | 3,432,753 | +0.25(+0.62%) |
Jan 25, 2002 | 40.55 | 40.61 | 39.60 | 39.80 | 3,989,375 | -1.26(-3.07%) |
Jan 24, 2002 | 41.93 | 41.93 | 40.99 | 41.05 | 2,470,042 | -0.61(-1.47%) |
Jan 23, 2002 | 41.57 | 41.69 | 40.97 | 41.67 | 2,142,470 | +0.56(+1.37%) |
Jan 22, 2002 | 41.39 | 41.53 | 40.88 | 41.10 | 3,304,391 | +0.21(+0.51%) |
Jan 21, 2002 | 41.06 | 41.33 | 40.67 | 40.89 | 3,312,560 | +0.00(+0.00%) |
Jan 18, 2002 | 41.06 | 41.33 | 40.67 | 40.89 | 3,312,560 | -0.29(-0.70%) |
Jan 17, 2002 | 40.19 | 41.20 | 39.90 | 41.18 | 4,163,580 | +1.10(+2.74%) |
Jan 16, 2002 | 40.20 | 40.37 | 39.75 | 40.08 | 3,313,560 | -0.12(-0.30%) |
Jan 15, 2002 | 40.49 | 40.67 | 39.44 | 40.20 | 3,932,863 | -0.18(-0.45%) |
Jan 14, 2002 | 40.88 | 40.91 | 40.25 | 40.38 | 1,734,047 | -0.22(-0.55%) |
Jan 11, 2002 | 41.39 | 41.51 | 40.61 | 40.61 | 2,868,962 | -0.76(-1.83%) |
Jan 10, 2002 | 40.91 | 41.84 | 40.91 | 41.36 | 3,297,390 | -0.89(-2.12%) |