Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,769 | +0.00(+0.00%) |
Mar 28, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,023 | +0.36(+0.76%) |
Mar 27, 2002 | 46.74 | 47.86 | 46.74 | 47.74 | 968,535 | +0.94(+2.01%) |
Mar 26, 2002 | 46.13 | 46.87 | 46.13 | 46.80 | 794,370 | +0.68(+1.48%) |
Mar 25, 2002 | 47.03 | 47.03 | 45.85 | 46.12 | 1,016,023 | -0.84(-1.80%) |
Mar 22, 2002 | 47.26 | 47.54 | 46.74 | 46.96 | 1,190,188 | -0.22(-0.46%) |
Mar 21, 2002 | 48.30 | 48.36 | 46.76 | 47.18 | 1,062,268 | -1.21(-2.49%) |
Mar 20, 2002 | 48.43 | 49.03 | 48.26 | 48.39 | 688,081 | -0.18(-0.36%) |
Mar 19, 2002 | 48.30 | 48.84 | 48.14 | 48.56 | 769,880 | +0.26(+0.53%) |
Mar 18, 2002 | 48.26 | 48.84 | 48.16 | 48.30 | 765,778 | +0.06(+0.12%) |
Mar 15, 2002 | 47.90 | 48.59 | 47.86 | 48.25 | 1,537,274 | +0.35(+0.72%) |
Mar 14, 2002 | 47.46 | 48.13 | 47.46 | 47.90 | 782,809 | +0.27(+0.57%) |
Mar 13, 2002 | 48.48 | 48.48 | 47.30 | 47.63 | 1,048,469 | -0.85(-1.76%) |
Mar 12, 2002 | 48.26 | 48.68 | 48.22 | 48.48 | 854,414 | -0.23(-0.48%) |
Mar 11, 2002 | 48.43 | 49.16 | 48.18 | 48.72 | 1,109,756 | +0.20(+0.41%) |
Mar 08, 2002 | 48.26 | 48.67 | 48.26 | 48.51 | 1,322,086 | +0.45(+0.94%) |
Mar 07, 2002 | 47.87 | 48.10 | 47.30 | 48.06 | 1,207,468 | +0.39(+0.83%) |
Mar 06, 2002 | 46.66 | 47.87 | 46.58 | 47.67 | 1,432,726 | +1.01(+2.17%) |
Mar 05, 2002 | 48.18 | 48.20 | 46.66 | 46.66 | 1,347,446 | -2.08(-4.27%) |
Mar 04, 2002 | 47.05 | 48.76 | 46.90 | 48.74 | 1,435,585 | +1.88(+4.02%) |
Mar 01, 2002 | 46.33 | 47.34 | 46.17 | 46.86 | 1,601,296 | +0.28(+0.60%) |
Feb 28, 2002 | 46.46 | 47.05 | 45.91 | 46.58 | 1,318,232 | +0.11(+0.24%) |
Feb 27, 2002 | 46.33 | 46.63 | 46.21 | 46.46 | 1,348,813 | +0.13(+0.28%) |
Feb 26, 2002 | 46.82 | 47.22 | 46.25 | 46.33 | 1,364,477 | -0.72(-1.54%) |
Feb 25, 2002 | 46.45 | 47.38 | 46.09 | 47.06 | 1,998,357 | +0.76(+1.65%) |
Feb 22, 2002 | 45.97 | 46.45 | 45.97 | 46.29 | 1,073,829 | +0.28(+0.61%) |
Feb 21, 2002 | 45.69 | 46.65 | 45.57 | 46.01 | 1,832,397 | +0.16(+0.35%) |
Feb 20, 2002 | 45.25 | 46.05 | 45.11 | 45.85 | 982,707 | +1.04(+2.32%) |
Feb 19, 2002 | 45.53 | 46.01 | 44.24 | 44.81 | 1,572,455 | -1.43(-3.10%) |
Feb 18, 2002 | 46.09 | 46.74 | 46.01 | 46.25 | 901,405 | +0.00(+0.00%) |
Feb 15, 2002 | 46.09 | 46.74 | 46.01 | 46.25 | 888,228 | +0.15(+0.33%) |
Feb 14, 2002 | 46.58 | 46.74 | 45.57 | 46.09 | 1,136,857 | -0.16(-0.35%) |
Feb 13, 2002 | 46.25 | 46.41 | 46.06 | 46.25 | 1,421,537 | +0.00(+0.00%) |
Feb 12, 2002 | 46.49 | 46.62 | 45.77 | 46.25 | 1,160,104 | -0.52(-1.12%) |
Feb 11, 2002 | 45.65 | 46.78 | 45.65 | 46.78 | 1,100,557 | +1.50(+3.32%) |
Feb 08, 2002 | 44.64 | 45.45 | 44.32 | 45.27 | 1,271,614 | +0.35(+0.79%) |
Feb 07, 2002 | 45.19 | 45.32 | 44.85 | 44.92 | 730,970 | -0.25(-0.55%) |
Feb 06, 2002 | 45.25 | 45.84 | 44.79 | 45.17 | 1,399,285 | +0.44(+0.99%) |
Feb 05, 2002 | 45.65 | 46.09 | 44.69 | 44.73 | 907,123 | -0.93(-2.03%) |
Feb 04, 2002 | 45.53 | 46.17 | 45.49 | 45.65 | 979,226 | -0.40(-0.87%) |
Feb 01, 2002 | 46.45 | 46.82 | 45.65 | 46.05 | 1,814,993 | -0.64(-1.38%) |
Jan 31, 2002 | 45.60 | 46.70 | 45.49 | 46.70 | 1,804,426 | +1.19(+2.62%) |
Jan 30, 2002 | 44.17 | 45.64 | 43.84 | 45.51 | 1,311,146 | +1.34(+3.04%) |
Jan 29, 2002 | 44.97 | 45.17 | 44.09 | 44.16 | 1,099,065 | -0.81(-1.81%) |
Jan 28, 2002 | 44.77 | 45.22 | 44.69 | 44.97 | 1,901,765 | +0.02(+0.05%) |
Jan 25, 2002 | 43.20 | 45.20 | 43.13 | 44.95 | 2,525,700 | +1.32(+3.02%) |
Jan 24, 2002 | 42.15 | 43.67 | 41.83 | 43.63 | 1,686,452 | +1.99(+4.79%) |
Jan 23, 2002 | 40.22 | 41.67 | 40.16 | 41.64 | 1,899,651 | +2.13(+5.40%) |
Jan 22, 2002 | 39.50 | 39.77 | 39.01 | 39.50 | 815,503 | +0.10(+0.24%) |
Jan 21, 2002 | 39.42 | 39.82 | 39.30 | 39.41 | 932,608 | +0.00(+0.00%) |
Jan 18, 2002 | 39.42 | 39.82 | 39.30 | 39.41 | 932,359 | -0.36(-0.91%) |
Jan 17, 2002 | 39.58 | 39.89 | 38.57 | 39.77 | 2,014,767 | +0.17(+0.43%) |
Jan 16, 2002 | 40.22 | 40.98 | 39.43 | 39.60 | 1,540,755 | -1.16(-2.84%) |
Jan 15, 2002 | 40.22 | 40.80 | 40.14 | 40.76 | 136,746 | +0.06(+0.16%) |
Jan 14, 2002 | 42.03 | 42.03 | 40.51 | 40.70 | 1,493,888 | -1.53(-3.62%) |
Jan 11, 2002 | 42.39 | 42.55 | 41.98 | 42.22 | 774,853 | -0.49(-1.15%) |