Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,308,100 | +0.00(+0.00%) |
Mar 28, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,306,900 | -0.11(-0.28%) |
Mar 27, 2002 | 39.45 | 39.45 | 38.95 | 39.30 | 500,000 | +0.00(+0.00%) |
Mar 26, 2002 | 39.80 | 39.87 | 38.96 | 39.30 | 2,432,700 | -0.45(-1.13%) |
Mar 25, 2002 | 39.81 | 40.14 | 39.44 | 39.75 | 2,197,800 | -0.06(-0.15%) |
Mar 22, 2002 | 39.45 | 40.00 | 39.00 | 39.81 | 1,608,900 | +0.41(+1.04%) |
Mar 21, 2002 | 39.65 | 39.72 | 39.05 | 39.40 | 1,484,800 | -0.10(-0.25%) |
Mar 20, 2002 | 39.94 | 40.03 | 39.45 | 39.50 | 1,768,200 | -0.44(-1.10%) |
Mar 19, 2002 | 39.86 | 40.09 | 39.62 | 39.94 | 1,463,700 | +0.08(+0.20%) |
Mar 18, 2002 | 40.00 | 40.10 | 39.50 | 39.86 | 1,651,200 | -0.14(-0.35%) |
Mar 15, 2002 | 39.95 | 40.18 | 39.60 | 40.00 | 2,423,100 | +0.45(+1.14%) |
Mar 14, 2002 | 39.85 | 39.93 | 39.50 | 39.55 | 450,000 | -0.15(-0.38%) |
Mar 13, 2002 | 39.94 | 39.94 | 39.45 | 39.70 | 1,576,200 | -0.24(-0.60%) |
Mar 12, 2002 | 39.00 | 40.29 | 39.00 | 39.94 | 2,091,800 | +0.26(+0.66%) |
Mar 11, 2002 | 39.83 | 39.88 | 39.12 | 39.68 | 1,462,500 | +0.23(+0.58%) |
Mar 08, 2002 | 38.98 | 40.10 | 38.95 | 39.45 | 2,745,600 | +0.59(+1.52%) |
Mar 07, 2002 | 39.00 | 39.00 | 38.30 | 38.86 | 2,356,400 | -0.28(-0.72%) |
Mar 06, 2002 | 38.91 | 39.24 | 38.07 | 39.14 | 3,201,900 | -0.02(-0.05%) |
Mar 05, 2002 | 39.40 | 39.59 | 38.95 | 39.16 | 2,862,400 | -0.73(-1.83%) |
Mar 04, 2002 | 40.15 | 40.15 | 39.85 | 39.89 | 4,533,100 | +0.40(+1.01%) |
Mar 01, 2002 | 40.00 | 40.15 | 39.36 | 39.49 | 3,270,700 | -0.75(-1.86%) |
Feb 28, 2002 | 39.40 | 40.70 | 39.31 | 40.24 | 6,028,500 | +0.70(+1.77%) |
Feb 27, 2002 | 39.42 | 39.65 | 38.45 | 39.54 | 3,117,500 | +0.08(+0.20%) |
Feb 26, 2002 | 39.21 | 39.68 | 38.68 | 39.46 | 2,396,000 | +0.50(+1.28%) |
Feb 25, 2002 | 38.40 | 39.09 | 38.31 | 38.96 | 2,141,000 | +0.89(+2.34%) |
Feb 22, 2002 | 38.50 | 38.55 | 37.62 | 38.07 | 1,931,700 | -0.43(-1.12%) |
Feb 21, 2002 | 38.54 | 38.99 | 38.50 | 38.50 | 2,609,200 | +0.01(+0.03%) |
Feb 20, 2002 | 37.80 | 38.50 | 37.78 | 38.49 | 2,716,500 | +0.80(+2.12%) |
Feb 19, 2002 | 37.86 | 38.30 | 37.66 | 37.69 | 2,125,500 | +0.08(+0.21%) |
Feb 18, 2002 | 37.98 | 37.98 | 37.51 | 37.61 | 1,847,600 | +0.00(+0.00%) |
Feb 15, 2002 | 37.98 | 37.98 | 37.51 | 37.61 | 1,810,500 | -0.37(-0.97%) |
Feb 14, 2002 | 38.08 | 38.24 | 37.60 | 37.98 | 1,786,600 | -0.07(-0.18%) |
Feb 13, 2002 | 37.85 | 38.47 | 37.75 | 38.05 | 2,092,000 | +0.20(+0.53%) |
Feb 12, 2002 | 37.60 | 37.92 | 37.50 | 37.85 | 1,997,300 | +0.15(+0.40%) |
Feb 11, 2002 | 37.08 | 37.77 | 37.02 | 37.70 | 1,713,300 | +0.60(+1.62%) |
Feb 08, 2002 | 36.55 | 37.25 | 36.30 | 37.10 | 2,036,200 | +0.11(+0.30%) |
Feb 07, 2002 | 36.95 | 37.32 | 36.90 | 36.99 | 2,353,600 | +0.08(+0.22%) |
Feb 06, 2002 | 37.35 | 37.38 | 36.55 | 36.91 | 3,967,900 | -0.94(-2.48%) |
Feb 05, 2002 | 36.88 | 37.92 | 36.40 | 37.85 | 8,308,900 | +0.99(+2.69%) |
Feb 04, 2002 | 36.00 | 36.98 | 35.87 | 36.86 | 4,181,500 | +1.32(+3.71%) |
Feb 01, 2002 | 36.38 | 36.54 | 35.50 | 35.54 | 2,509,000 | -0.74(-2.04%) |
Jan 31, 2002 | 36.29 | 36.66 | 36.24 | 36.28 | 2,398,300 | -0.01(-0.03%) |
Jan 30, 2002 | 35.95 | 36.43 | 35.02 | 36.29 | 5,271,100 | +0.34(+0.95%) |
Jan 29, 2002 | 36.66 | 36.75 | 35.73 | 35.95 | 4,109,000 | -0.71(-1.94%) |
Jan 28, 2002 | 36.74 | 36.94 | 36.42 | 36.66 | 2,315,400 | +0.07(+0.19%) |
Jan 25, 2002 | 36.57 | 36.70 | 36.20 | 36.59 | 1,940,100 | +0.02(+0.05%) |
Jan 24, 2002 | 35.80 | 36.70 | 35.70 | 36.57 | 3,430,500 | +0.81(+2.27%) |
Jan 23, 2002 | 36.25 | 36.25 | 35.76 | 35.76 | 2,357,100 | -0.49(-1.35%) |
Jan 22, 2002 | 35.49 | 36.52 | 35.41 | 36.25 | 3,391,500 | +0.84(+2.37%) |
Jan 21, 2002 | 35.37 | 35.75 | 35.20 | 35.41 | 1,657,600 | +0.00(+0.00%) |
Jan 18, 2002 | 35.37 | 35.75 | 35.20 | 35.41 | 1,657,600 | -0.13(-0.37%) |
Jan 17, 2002 | 35.21 | 35.68 | 34.97 | 35.54 | 1,846,300 | +0.39(+1.11%) |
Jan 16, 2002 | 35.14 | 35.90 | 35.04 | 35.15 | 2,786,700 | +0.01(+0.03%) |
Jan 15, 2002 | 35.47 | 35.50 | 34.78 | 35.14 | 2,139,400 | -0.33(-0.93%) |
Jan 14, 2002 | 34.41 | 35.83 | 34.36 | 35.47 | 2,728,900 | +1.07(+3.11%) |
Jan 11, 2002 | 34.85 | 35.15 | 34.24 | 34.40 | 1,759,400 | -0.59(-1.69%) |