Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,344 | +0.00(+0.00%) |
Mar 28, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,344 | -0.33(-0.71%) |
Mar 27, 2002 | 46.83 | 47.19 | 46.69 | 47.03 | 160,615 | +0.20(+0.44%) |
Mar 26, 2002 | 46.04 | 46.83 | 46.04 | 46.83 | 143,640 | +0.60(+1.29%) |
Mar 25, 2002 | 46.38 | 46.38 | 45.79 | 46.23 | 118,354 | -0.32(-0.68%) |
Mar 22, 2002 | 46.73 | 46.84 | 46.17 | 46.55 | 79,020 | -0.26(-0.57%) |
Mar 21, 2002 | 46.91 | 46.91 | 46.26 | 46.81 | 280,960 | -0.10(-0.22%) |
Mar 20, 2002 | 46.73 | 47.18 | 46.28 | 46.91 | 11,706 | +0.04(+0.09%) |
Mar 19, 2002 | 46.97 | 47.02 | 46.12 | 46.87 | 168,342 | -0.03(-0.07%) |
Mar 18, 2002 | 46.11 | 46.98 | 46.09 | 46.90 | 171,502 | +1.01(+2.20%) |
Mar 15, 2002 | 45.70 | 45.90 | 45.26 | 45.90 | 269,253 | +0.20(+0.43%) |
Mar 14, 2002 | 45.76 | 45.94 | 45.48 | 45.70 | 76,210 | -0.27(-0.59%) |
Mar 13, 2002 | 46.21 | 46.21 | 45.55 | 45.97 | 75,859 | -0.38(-0.81%) |
Mar 12, 2002 | 45.60 | 46.43 | 45.43 | 46.35 | 60,289 | +0.62(+1.36%) |
Mar 11, 2002 | 46.51 | 46.56 | 45.19 | 45.73 | 133,222 | -1.18(-2.51%) |
Mar 08, 2002 | 46.64 | 47.15 | 46.60 | 46.90 | 291,028 | +0.82(+1.78%) |
Mar 07, 2002 | 46.26 | 46.33 | 45.44 | 46.08 | 271,360 | -0.20(-0.44%) |
Mar 06, 2002 | 44.16 | 46.34 | 44.01 | 46.29 | 306,480 | +2.02(+4.55%) |
Mar 05, 2002 | 44.38 | 44.93 | 43.92 | 44.27 | 153,357 | -0.26(-0.59%) |
Mar 04, 2002 | 42.71 | 44.69 | 42.70 | 44.54 | 203,579 | +1.92(+4.51%) |
Mar 01, 2002 | 42.28 | 42.62 | 42.17 | 42.62 | 147,152 | +0.44(+1.03%) |
Feb 28, 2002 | 42.54 | 42.55 | 42.11 | 42.18 | 92,951 | -0.51(-1.20%) |
Feb 27, 2002 | 42.88 | 43.10 | 42.11 | 42.69 | 111,213 | -0.26(-0.62%) |
Feb 26, 2002 | 43.10 | 43.15 | 42.56 | 42.96 | 137,670 | +0.04(+0.10%) |
Feb 25, 2002 | 41.67 | 42.97 | 41.67 | 42.92 | 198,896 | +1.25(+2.99%) |
Feb 22, 2002 | 41.34 | 41.77 | 40.84 | 41.67 | 112,384 | +0.46(+1.12%) |
Feb 21, 2002 | 41.86 | 41.94 | 41.13 | 41.21 | 90,726 | -0.91(-2.17%) |
Feb 20, 2002 | 41.00 | 42.22 | 40.89 | 42.12 | 197,842 | +1.16(+2.84%) |
Feb 19, 2002 | 40.75 | 41.23 | 40.62 | 40.96 | 200,886 | +0.20(+0.50%) |
Feb 18, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,257 | +0.00(+0.00%) |
Feb 15, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,257 | +0.68(+1.71%) |
Feb 14, 2002 | 40.15 | 40.48 | 39.46 | 40.07 | 557,940 | -0.29(-0.72%) |
Feb 13, 2002 | 39.13 | 40.56 | 39.13 | 40.36 | 292,081 | +1.40(+3.60%) |
Feb 12, 2002 | 38.35 | 38.99 | 38.31 | 38.96 | 152,420 | +0.65(+1.69%) |
Feb 11, 2002 | 38.10 | 38.48 | 38.01 | 38.31 | 126,432 | +0.21(+0.56%) |
Feb 08, 2002 | 37.80 | 38.22 | 37.24 | 38.10 | 193,628 | +0.44(+1.18%) |
Feb 07, 2002 | 38.10 | 38.10 | 37.59 | 37.65 | 81,127 | -0.49(-1.28%) |
Feb 06, 2002 | 38.61 | 38.75 | 38.10 | 38.14 | 146,684 | -0.29(-0.76%) |
Feb 05, 2002 | 38.70 | 38.99 | 38.28 | 38.43 | 123,622 | -0.26(-0.68%) |
Feb 04, 2002 | 38.87 | 39.21 | 38.68 | 38.70 | 161,435 | -0.30(-0.77%) |
Feb 01, 2002 | 38.70 | 39.12 | 38.70 | 38.99 | 82,063 | +0.29(+0.75%) |
Jan 31, 2002 | 38.87 | 39.29 | 38.65 | 38.70 | 111,330 | -0.11(-0.29%) |
Jan 30, 2002 | 38.57 | 38.82 | 37.94 | 38.82 | 92,951 | +0.26(+0.69%) |
Jan 29, 2002 | 38.70 | 38.87 | 38.47 | 38.55 | 118,237 | -0.27(-0.70%) |
Jan 28, 2002 | 39.04 | 39.17 | 38.58 | 38.82 | 75,039 | -0.05(-0.13%) |
Jan 25, 2002 | 38.06 | 38.99 | 38.00 | 38.88 | 103,252 | +0.73(+1.93%) |
Jan 24, 2002 | 38.01 | 38.38 | 38.01 | 38.14 | 116,832 | -0.01(-0.02%) |
Jan 23, 2002 | 38.14 | 38.25 | 37.78 | 38.15 | 132,168 | -0.15(-0.38%) |
Jan 22, 2002 | 37.67 | 38.52 | 37.67 | 38.29 | 88,151 | +0.60(+1.59%) |
Jan 21, 2002 | 38.48 | 38.48 | 37.70 | 37.70 | 102,784 | +0.00(+0.00%) |
Jan 18, 2002 | 38.48 | 38.48 | 37.70 | 37.70 | 100,560 | -0.81(-2.11%) |
Jan 17, 2002 | 38.06 | 38.52 | 38.01 | 38.51 | 112,149 | +0.53(+1.39%) |
Jan 16, 2002 | 38.27 | 38.31 | 37.84 | 37.98 | 236,709 | -0.44(-1.13%) |
Jan 15, 2002 | 38.61 | 38.61 | 38.27 | 38.41 | 126,315 | -0.20(-0.51%) |
Jan 14, 2002 | 39.42 | 39.42 | 38.20 | 38.61 | 145,279 | -0.81(-2.06%) |
Jan 11, 2002 | 39.55 | 39.93 | 39.42 | 39.42 | 94,472 | -0.27(-0.69%) |