Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 48.86 | 49.61 | 48.11 | 48.80 | 2,269,857 | +0.00(+0.00%) |
Mar 28, 2002 | 48.86 | 49.61 | 48.11 | 48.80 | 2,256,774 | -0.05(-0.11%) |
Mar 27, 2002 | 47.96 | 48.86 | 47.79 | 48.86 | 2,567,507 | +0.89(+1.86%) |
Mar 26, 2002 | 46.29 | 48.18 | 46.29 | 47.96 | 3,850,345 | +1.69(+3.65%) |
Mar 25, 2002 | 48.34 | 48.57 | 46.12 | 46.27 | 3,742,406 | -2.16(-4.47%) |
Mar 22, 2002 | 47.59 | 48.76 | 47.24 | 48.44 | 2,924,948 | +0.84(+1.77%) |
Mar 21, 2002 | 47.50 | 47.67 | 46.43 | 47.59 | 2,690,754 | +0.09(+0.19%) |
Mar 20, 2002 | 48.38 | 48.53 | 47.39 | 47.50 | 2,630,046 | -1.27(-2.60%) |
Mar 19, 2002 | 48.00 | 48.99 | 47.88 | 48.77 | 3,873,895 | +1.02(+2.13%) |
Mar 18, 2002 | 47.43 | 48.38 | 47.20 | 47.75 | 3,524,827 | +0.33(+0.69%) |
Mar 15, 2002 | 45.86 | 47.50 | 45.84 | 47.43 | 2,676,231 | +1.74(+3.81%) |
Mar 14, 2002 | 45.63 | 46.05 | 45.24 | 45.68 | 3,407,991 | +0.13(+0.29%) |
Mar 13, 2002 | 46.16 | 46.32 | 45.40 | 45.55 | 5,146,920 | -1.10(-2.36%) |
Mar 12, 2002 | 45.78 | 47.12 | 45.71 | 46.65 | 6,379,256 | +0.13(+0.28%) |
Mar 11, 2002 | 44.94 | 46.93 | 44.94 | 46.52 | 7,140,978 | +1.84(+4.12%) |
Mar 08, 2002 | 45.86 | 46.01 | 44.19 | 44.68 | 6,652,178 | +0.21(+0.46%) |
Mar 07, 2002 | 44.48 | 44.67 | 44.02 | 44.48 | 6,160,369 | +0.83(+1.91%) |
Mar 06, 2002 | 42.69 | 43.91 | 42.63 | 43.64 | 2,891,455 | +0.69(+1.60%) |
Mar 05, 2002 | 41.73 | 44.10 | 41.66 | 42.95 | 8,148,277 | +0.76(+1.81%) |
Mar 04, 2002 | 40.13 | 42.37 | 40.09 | 42.19 | 7,370,332 | +3.52(+9.11%) |
Mar 01, 2002 | 37.80 | 38.98 | 37.34 | 38.67 | 2,817,402 | +1.01(+2.68%) |
Feb 28, 2002 | 37.53 | 38.45 | 37.48 | 37.66 | 4,071,194 | +0.28(+0.76%) |
Feb 27, 2002 | 36.88 | 38.14 | 36.76 | 37.38 | 4,247,429 | +1.16(+3.21%) |
Feb 26, 2002 | 35.85 | 36.42 | 34.97 | 36.21 | 379,421 | +0.29(+0.81%) |
Feb 25, 2002 | 33.74 | 35.92 | 33.74 | 35.92 | 3,484,268 | +2.22(+6.60%) |
Feb 22, 2002 | 34.43 | 34.55 | 33.01 | 33.70 | 4,571,508 | -0.62(-1.80%) |
Feb 21, 2002 | 35.50 | 35.76 | 34.04 | 34.32 | 3,459,279 | -1.38(-3.87%) |
Feb 20, 2002 | 34.85 | 35.80 | 34.01 | 35.70 | 2,850,634 | +1.02(+2.93%) |
Feb 19, 2002 | 34.66 | 35.43 | 34.40 | 34.68 | 3,164,638 | -0.47(-1.33%) |
Feb 18, 2002 | 36.61 | 36.61 | 34.67 | 35.15 | 5,371,564 | +0.00(+0.00%) |
Feb 15, 2002 | 36.61 | 36.61 | 34.67 | 35.15 | 5,371,564 | -1.12(-3.10%) |
Feb 14, 2002 | 36.88 | 37.55 | 36.11 | 36.27 | 3,915,370 | -0.99(-2.65%) |
Feb 13, 2002 | 36.92 | 37.60 | 36.88 | 37.26 | 3,477,072 | +0.88(+2.42%) |
Feb 12, 2002 | 35.73 | 36.95 | 35.54 | 36.38 | 5,317,268 | +1.47(+4.20%) |
Feb 11, 2002 | 35.73 | 35.74 | 34.43 | 34.91 | 6,618,292 | -1.41(-3.87%) |
Feb 08, 2002 | 35.28 | 36.55 | 35.28 | 36.32 | 4,085,979 | +1.04(+2.95%) |
Feb 07, 2002 | 33.59 | 36.50 | 33.25 | 35.28 | 6,278,251 | +1.33(+3.92%) |
Feb 06, 2002 | 34.32 | 34.39 | 32.87 | 33.95 | 6,260,196 | -0.10(-0.29%) |
Feb 05, 2002 | 34.85 | 35.17 | 33.40 | 34.05 | 5,711,866 | -0.77(-2.22%) |
Feb 04, 2002 | 36.27 | 36.27 | 34.43 | 34.82 | 6,321,950 | -2.18(-5.89%) |
Feb 01, 2002 | 37.72 | 37.76 | 36.12 | 37.00 | 6,732,772 | -1.35(-3.51%) |
Jan 31, 2002 | 36.70 | 38.35 | 36.59 | 38.35 | 4,529,641 | +1.73(+4.74%) |
Jan 30, 2002 | 36.31 | 37.51 | 34.29 | 36.61 | 11,408,164 | +0.60(+1.68%) |
Jan 29, 2002 | 39.18 | 39.18 | 35.73 | 36.01 | 8,919,157 | -3.17(-8.10%) |
Jan 28, 2002 | 39.42 | 39.86 | 38.64 | 39.18 | 5,509,464 | -1.52(-3.74%) |
Jan 25, 2002 | 40.24 | 40.84 | 40.24 | 40.70 | 2,020,616 | +0.42(+1.04%) |
Jan 24, 2002 | 39.78 | 40.89 | 39.78 | 40.28 | 2,991,151 | +0.53(+1.35%) |
Jan 23, 2002 | 40.63 | 40.88 | 39.74 | 39.74 | 3,418,458 | -0.89(-2.18%) |
Jan 22, 2002 | 41.27 | 41.64 | 40.59 | 40.63 | 3,026,215 | -1.28(-3.06%) |
Jan 21, 2002 | 41.85 | 42.31 | 41.66 | 41.92 | 3,283,306 | +0.00(+0.00%) |
Jan 18, 2002 | 41.85 | 42.31 | 41.66 | 41.92 | 3,283,306 | -0.43(-1.01%) |
Jan 17, 2002 | 41.85 | 42.73 | 41.54 | 42.34 | 3,675,157 | +1.02(+2.48%) |
Jan 16, 2002 | 40.97 | 42.42 | 40.40 | 41.32 | 6,110,390 | +0.39(+0.95%) |
Jan 15, 2002 | 40.05 | 41.65 | 39.94 | 40.93 | 3,658,541 | +0.96(+2.39%) |
Jan 14, 2002 | 39.91 | 40.51 | 39.67 | 39.97 | 2,358,171 | -0.09(-0.23%) |
Jan 11, 2002 | 40.81 | 40.82 | 39.90 | 40.07 | 2,708,416 | -0.79(-1.93%) |