Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.00(+0.00%) |
Mar 28, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.65(+1.52%) |
Mar 27, 2002 | 43.00 | 43.66 | 43.00 | 43.19 | 321,679 | +0.19(+0.45%) |
Mar 26, 2002 | 42.66 | 43.54 | 42.66 | 42.99 | 549,086 | +0.31(+0.73%) |
Mar 25, 2002 | 43.66 | 43.86 | 42.57 | 42.68 | 217,531 | -1.06(-2.42%) |
Mar 22, 2002 | 43.82 | 44.28 | 43.27 | 43.74 | 395,173 | -0.28(-0.64%) |
Mar 21, 2002 | 45.20 | 45.33 | 43.66 | 44.02 | 463,536 | -1.19(-2.62%) |
Mar 20, 2002 | 44.36 | 45.38 | 44.21 | 45.20 | 425,058 | +0.78(+1.76%) |
Mar 19, 2002 | 43.58 | 44.67 | 43.58 | 44.42 | 592,439 | +0.87(+1.99%) |
Mar 18, 2002 | 44.04 | 44.05 | 43.43 | 43.56 | 559,988 | -0.49(-1.12%) |
Mar 15, 2002 | 43.97 | 44.27 | 43.78 | 44.05 | 894,366 | +0.00(+0.00%) |
Mar 14, 2002 | 43.89 | 44.64 | 43.40 | 44.05 | 1,447,044 | +0.38(+0.87%) |
Mar 13, 2002 | 45.13 | 45.13 | 43.36 | 43.67 | 1,317,243 | -1.46(-3.23%) |
Mar 12, 2002 | 45.42 | 45.45 | 44.84 | 45.13 | 430,316 | -0.48(-1.06%) |
Mar 11, 2002 | 45.26 | 45.61 | 44.85 | 45.61 | 569,095 | +0.27(+0.58%) |
Mar 08, 2002 | 45.18 | 45.40 | 44.92 | 45.34 | 492,395 | +0.30(+0.66%) |
Mar 07, 2002 | 45.65 | 45.83 | 44.79 | 45.05 | 410,436 | -0.60(-1.32%) |
Mar 06, 2002 | 45.14 | 45.96 | 45.14 | 45.65 | 484,314 | +0.44(+0.97%) |
Mar 05, 2002 | 45.63 | 45.74 | 44.95 | 45.21 | 744,813 | -0.33(-0.72%) |
Mar 04, 2002 | 44.05 | 45.65 | 44.05 | 45.54 | 102,609 | +0.72(+1.60%) |
Mar 01, 2002 | 46.08 | 46.23 | 44.44 | 44.82 | 1,418,698 | -1.39(-3.00%) |
Feb 28, 2002 | 45.52 | 46.31 | 45.52 | 46.21 | 960,292 | +0.69(+1.52%) |
Feb 27, 2002 | 44.44 | 45.61 | 44.01 | 45.52 | 1,114,590 | +1.02(+2.30%) |
Feb 26, 2002 | 44.64 | 44.97 | 43.99 | 44.50 | 829,978 | +0.44(+1.01%) |
Feb 25, 2002 | 42.80 | 44.17 | 42.73 | 44.05 | 491,882 | +1.15(+2.69%) |
Feb 22, 2002 | 42.02 | 43.07 | 41.95 | 42.90 | 342,329 | +0.73(+1.74%) |
Feb 21, 2002 | 42.51 | 42.90 | 42.08 | 42.16 | 607,445 | -0.35(-0.83%) |
Feb 20, 2002 | 41.62 | 42.68 | 41.52 | 42.51 | 513,301 | +0.90(+2.15%) |
Feb 19, 2002 | 42.33 | 42.57 | 41.62 | 41.62 | 786,113 | -0.71(-1.68%) |
Feb 18, 2002 | 42.10 | 43.07 | 42.10 | 42.33 | 606,162 | +0.00(+0.00%) |
Feb 15, 2002 | 42.10 | 43.07 | 42.10 | 42.33 | 606,162 | +0.27(+0.65%) |
Feb 14, 2002 | 42.09 | 42.22 | 41.74 | 42.05 | 582,691 | -0.13(-0.31%) |
Feb 13, 2002 | 42.35 | 42.53 | 41.88 | 42.19 | 649,643 | -0.23(-0.55%) |
Feb 12, 2002 | 42.30 | 42.45 | 41.59 | 42.42 | 456,225 | +0.12(+0.28%) |
Feb 11, 2002 | 42.37 | 42.84 | 42.20 | 42.30 | 631,045 | -0.16(-0.39%) |
Feb 08, 2002 | 41.87 | 42.49 | 41.87 | 42.47 | 371,444 | +0.37(+0.89%) |
Feb 07, 2002 | 41.64 | 42.42 | 41.64 | 42.09 | 520,869 | -0.05(-0.13%) |
Feb 06, 2002 | 41.71 | 42.53 | 41.71 | 42.15 | 1,073,034 | +0.44(+1.05%) |
Feb 05, 2002 | 41.36 | 42.25 | 41.20 | 41.71 | 1,144,475 | -0.19(-0.45%) |
Feb 04, 2002 | 42.34 | 42.58 | 41.87 | 41.90 | 732,885 | -0.43(-1.01%) |
Feb 01, 2002 | 42.69 | 43.12 | 41.80 | 42.33 | 622,452 | -0.01(-0.02%) |
Jan 31, 2002 | 41.15 | 42.34 | 41.06 | 42.34 | 527,025 | +1.19(+2.88%) |
Jan 30, 2002 | 40.85 | 41.28 | 40.19 | 41.15 | 885,131 | -0.23(-0.55%) |
Jan 29, 2002 | 42.02 | 42.26 | 40.73 | 41.38 | 1,183,851 | -0.28(-0.67%) |
Jan 28, 2002 | 41.11 | 41.70 | 40.81 | 41.66 | 844,600 | +0.09(+0.22%) |
Jan 25, 2002 | 40.66 | 41.70 | 40.28 | 41.56 | 739,298 | +0.44(+1.08%) |
Jan 24, 2002 | 39.04 | 41.38 | 38.98 | 41.12 | 243,696 | +2.02(+5.16%) |
Jan 23, 2002 | 38.70 | 39.49 | 38.66 | 39.10 | 443,912 | +0.41(+1.05%) |
Jan 22, 2002 | 38.28 | 39.05 | 38.28 | 38.69 | 533,567 | +0.48(+1.24%) |
Jan 21, 2002 | 37.64 | 38.32 | 37.64 | 38.22 | 408,384 | +0.00(+0.00%) |
Jan 18, 2002 | 37.64 | 38.32 | 37.64 | 38.22 | 408,384 | +0.44(+1.18%) |
Jan 17, 2002 | 37.81 | 37.81 | 37.38 | 37.77 | 402,484 | +0.21(+0.56%) |
Jan 16, 2002 | 37.85 | 37.90 | 37.56 | 37.56 | 517,149 | -0.22(-0.58%) |
Jan 15, 2002 | 38.06 | 38.09 | 37.65 | 37.78 | 733,013 | -0.40(-1.04%) |
Jan 14, 2002 | 38.20 | 38.28 | 37.85 | 38.18 | 327,835 | -0.20(-0.53%) |
Jan 11, 2002 | 38.36 | 38.55 | 37.85 | 38.38 | 436,088 | -0.34(-0.89%) |