Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 39.73 | 40.21 | 39.65 | 40.16 | 9,764,130 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.72 | 10,322,453 | +0.15(+0.37%) |
Feb 26, 2002 | 39.37 | 39.73 | 39.07 | 39.58 | 11,779,066 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.59 | 39.17 | 39.37 | 12,724,818 | +0.20(+0.51%) |
Feb 22, 2002 | 38.25 | 39.25 | 38.22 | 39.17 | 11,835,778 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.88 | 38.20 | 38.25 | 10,694,112 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.58 | 37.70 | 38.33 | 8,395,466 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.99 | 37.43 | 37.54 | 7,601,349 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 10,218,279 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 9,323,022 | -0.04(-0.10%) |
Feb 14, 2002 | 38.25 | 38.28 | 37.62 | 37.79 | 10,822,699 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.84 | 38.22 | 38.31 | 11,050,456 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.84 | 37.33 | 37.79 | 7,445,619 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.15 | 37.43 | 37.62 | 6,738,693 | +0.11(+0.30%) |
Feb 08, 2002 | 36.97 | 37.63 | 36.44 | 37.51 | 9,921,376 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.66 | 36.80 | 37.25 | 10,542,325 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.26 | 36.60 | 36.85 | 10,853,936 | +0.25(+0.68%) |
Feb 05, 2002 | 36.61 | 37.16 | 36.07 | 36.60 | 19,352,212 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.06 | 36.93 | 37.13 | 11,611,357 | -0.85(-2.24%) |
Feb 01, 2002 | 37.76 | 38.47 | 37.76 | 37.99 | 8,948,178 | +0.06(+0.16%) |
Jan 31, 2002 | 37.73 | 37.95 | 37.46 | 37.93 | 10,241,480 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.05 | 37.52 | 37.72 | 12,009,856 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.74 | 37.47 | 37.71 | 8,944,539 | -0.42(-1.09%) |
Jan 28, 2002 | 37.93 | 38.24 | 37.83 | 38.12 | 8,016,528 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.99 | 38.02 | 8,380,908 | -0.26(-0.67%) |
Jan 24, 2002 | 38.25 | 38.39 | 38.08 | 38.28 | 10,422,988 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.09 | 38.50 | 38.76 | 11,010,576 | -0.22(-0.58%) |
Jan 22, 2002 | 39.38 | 39.47 | 38.59 | 38.99 | 14,576,139 | -0.38(-0.97%) |
Jan 21, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | +0.00(+0.00%) |
Jan 18, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.56 | 39.05 | 39.46 | 8,479,320 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.03 | 39.29 | 9,664,960 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,428,863 | +0.16(+0.42%) |
Jan 14, 2002 | 38.70 | 39.12 | 38.55 | 38.86 | 8,190,151 | +0.46(+1.19%) |
Jan 11, 2002 | 38.30 | 38.53 | 38.08 | 38.40 | 7,822,131 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.51 | 37.33 | 38.43 | 8,045,642 | +0.90(+2.41%) |
Jan 09, 2002 | 37.56 | 38.12 | 37.43 | 37.53 | 9,843,284 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.32 | 37.59 | 37.91 | 6,832,556 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.58 | 38.09 | 38.16 | 6,837,711 | -0.18(-0.46%) |
Jan 04, 2002 | 38.70 | 38.84 | 38.22 | 38.34 | 7,245,763 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.73 | 38.17 | 38.70 | 9,724,553 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.11 | 37.97 | 38.71 | 10,697,297 | -0.26(-0.68%) |
Dec 31, 2001 | 39.37 | 39.45 | 38.83 | 38.98 | 7,496,417 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.67 | 39.41 | 39.48 | 6,140,945 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.63 | 39.13 | 39.58 | 6,888,661 | +0.23(+0.59%) |
Dec 26, 2001 | 38.95 | 39.69 | 38.94 | 39.35 | 6,062,853 | +0.14(+0.35%) |
Dec 24, 2001 | 39.38 | 39.40 | 39.18 | 39.21 | 3,675,347 | -0.16(-0.42%) |
Dec 21, 2001 | 38.82 | 39.42 | 38.61 | 39.38 | 20,913,302 | +0.92(+2.40%) |
Dec 20, 2001 | 38.17 | 38.80 | 38.07 | 38.45 | 12,479,927 | +0.40(+1.06%) |
Dec 19, 2001 | 37.56 | 38.24 | 37.47 | 38.05 | 10,581,902 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.75 | 37.35 | 37.45 | 11,246,976 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.99 | 37.19 | 37.23 | 12,369,687 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.40 | 37.08 | 37.13 | 10,184,616 | +0.05(+0.12%) |
Dec 13, 2001 | 36.97 | 37.43 | 36.83 | 37.08 | 13,874,369 | +0.12(+0.32%) |
Dec 12, 2001 | 36.93 | 37.21 | 36.77 | 36.96 | 16,913,150 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.77 | 37.02 | 17,569,126 | +0.41(+1.12%) |
Dec 10, 2001 | 37.26 | 37.29 | 36.61 | 36.61 | 13,621,289 | -0.75(-1.99%) |
Dec 07, 2001 | 36.55 | 37.48 | 36.55 | 37.36 | 15,971,189 | +0.65(+1.76%) |
Dec 06, 2001 | 37.00 | 37.52 | 36.61 | 36.71 | 19,426,210 | -0.61(-1.64%) |
Dec 05, 2001 | 37.91 | 37.91 | 37.26 | 37.33 | 19,814,700 | -0.42(-1.10%) |
Dec 04, 2001 | 37.92 | 38.02 | 37.56 | 37.74 | 18,870,768 | -0.71(-1.85%) |