Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 745,315 | +0.00(+0.00%) |
Mar 28, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 740,678 | +0.32(+0.76%) |
Mar 27, 2002 | 41.20 | 42.31 | 41.20 | 42.02 | 998,003 | +1.64(+4.06%) |
Mar 26, 2002 | 39.25 | 40.50 | 39.25 | 40.38 | 395,492 | +0.81(+2.05%) |
Mar 25, 2002 | 40.89 | 40.93 | 38.65 | 39.57 | 505,840 | -1.13(-2.78%) |
Mar 22, 2002 | 40.42 | 41.03 | 39.98 | 40.70 | 594,745 | +0.28(+0.70%) |
Mar 21, 2002 | 40.94 | 41.20 | 39.84 | 40.42 | 596,947 | -0.52(-1.26%) |
Mar 20, 2002 | 41.50 | 41.51 | 40.34 | 40.94 | 339,506 | -0.65(-1.56%) |
Mar 19, 2002 | 41.58 | 42.10 | 41.30 | 41.58 | 413,110 | +0.07(+0.17%) |
Mar 18, 2002 | 42.45 | 42.62 | 41.15 | 41.51 | 69,547 | -0.80(-1.90%) |
Mar 15, 2002 | 41.76 | 42.40 | 41.71 | 42.32 | 488,453 | +0.72(+1.72%) |
Mar 14, 2002 | 41.21 | 42.01 | 41.20 | 41.60 | 352,372 | +0.47(+1.15%) |
Mar 13, 2002 | 41.50 | 41.58 | 40.86 | 41.13 | 343,215 | -0.50(-1.20%) |
Mar 12, 2002 | 40.98 | 41.98 | 40.76 | 41.63 | 321,888 | +0.09(+0.21%) |
Mar 11, 2002 | 42.10 | 42.10 | 41.33 | 41.54 | 324,669 | -0.41(-0.99%) |
Mar 08, 2002 | 41.50 | 42.96 | 41.50 | 41.95 | 773,829 | +1.08(+2.64%) |
Mar 07, 2002 | 42.27 | 42.31 | 40.80 | 40.88 | 543,048 | -0.81(-1.95%) |
Mar 06, 2002 | 41.41 | 41.72 | 41.20 | 41.69 | 709,034 | +0.68(+1.66%) |
Mar 05, 2002 | 40.76 | 41.39 | 40.76 | 41.01 | 387,842 | +0.29(+0.72%) |
Mar 04, 2002 | 40.56 | 41.45 | 40.55 | 40.71 | 594,165 | +0.16(+0.40%) |
Mar 01, 2002 | 40.35 | 41.11 | 40.29 | 40.55 | 779,393 | +0.28(+0.71%) |
Feb 28, 2002 | 40.72 | 41.14 | 40.26 | 40.26 | 920,574 | -0.21(-0.51%) |
Feb 27, 2002 | 38.90 | 40.59 | 38.90 | 40.47 | 1,277,583 | +1.79(+4.62%) |
Feb 26, 2002 | 38.68 | 38.91 | 38.22 | 38.68 | 644,819 | +0.01(+0.02%) |
Feb 25, 2002 | 38.74 | 38.87 | 38.16 | 38.68 | 578,865 | -0.17(-0.44%) |
Feb 22, 2002 | 38.82 | 38.96 | 38.22 | 38.85 | 395,144 | +0.01(+0.02%) |
Feb 21, 2002 | 39.51 | 39.69 | 38.84 | 38.84 | 352,257 | -0.67(-1.70%) |
Feb 20, 2002 | 39.25 | 39.63 | 38.66 | 39.51 | 696,516 | +0.38(+0.97%) |
Feb 19, 2002 | 38.87 | 39.38 | 38.78 | 39.13 | 574,460 | -0.55(-1.39%) |
Feb 18, 2002 | 40.55 | 40.55 | 39.08 | 39.69 | 1,309,227 | +0.00(+0.00%) |
Feb 15, 2002 | 40.55 | 40.55 | 39.08 | 39.69 | 1,308,995 | -1.26(-3.08%) |
Feb 14, 2002 | 40.42 | 41.30 | 39.99 | 40.94 | 1,116,697 | +0.72(+1.80%) |
Feb 13, 2002 | 39.26 | 40.29 | 39.26 | 40.22 | 868,066 | +1.04(+2.66%) |
Feb 12, 2002 | 38.93 | 39.37 | 38.74 | 39.18 | 460,171 | +0.24(+0.62%) |
Feb 11, 2002 | 38.82 | 39.08 | 38.30 | 38.93 | 483,005 | +0.11(+0.29%) |
Feb 08, 2002 | 37.83 | 38.82 | 37.70 | 38.82 | 569,940 | +1.16(+3.07%) |
Feb 07, 2002 | 37.92 | 37.96 | 37.25 | 37.67 | 679,708 | -0.47(-1.22%) |
Feb 06, 2002 | 38.82 | 38.87 | 37.95 | 38.13 | 593,006 | -0.38(-0.99%) |
Feb 05, 2002 | 38.18 | 38.91 | 37.96 | 38.51 | 771,511 | +0.34(+0.88%) |
Feb 04, 2002 | 39.64 | 39.64 | 38.18 | 38.18 | 481,151 | -1.35(-3.41%) |
Feb 01, 2002 | 38.87 | 39.77 | 38.87 | 39.52 | 821,005 | +0.79(+2.03%) |
Jan 31, 2002 | 39.00 | 39.00 | 38.16 | 38.74 | 510,129 | +0.31(+0.81%) |
Jan 30, 2002 | 37.64 | 38.43 | 36.71 | 38.43 | 604,713 | +0.57(+1.50%) |
Jan 29, 2002 | 38.95 | 39.08 | 37.84 | 37.86 | 396,187 | -0.96(-2.47%) |
Jan 28, 2002 | 39.00 | 39.21 | 38.48 | 38.81 | 471,530 | +0.00(+0.00%) |
Jan 25, 2002 | 38.18 | 39.44 | 38.05 | 38.81 | 762,470 | +0.77(+2.02%) |
Jan 24, 2002 | 38.74 | 38.74 | 37.57 | 38.05 | 1,103,483 | -0.73(-1.89%) |
Jan 23, 2002 | 38.82 | 38.97 | 38.35 | 38.78 | 608,654 | +0.04(+0.11%) |
Jan 22, 2002 | 39.25 | 39.25 | 38.39 | 38.74 | 481,614 | -0.69(-1.75%) |
Jan 21, 2002 | 38.78 | 39.43 | 38.53 | 39.43 | 526,936 | +0.00(+0.00%) |
Jan 18, 2002 | 38.78 | 39.43 | 38.53 | 39.43 | 521,604 | +0.51(+1.31%) |
Jan 17, 2002 | 39.00 | 39.08 | 38.48 | 38.92 | 680,867 | +0.27(+0.69%) |
Jan 16, 2002 | 39.00 | 39.09 | 38.40 | 38.65 | 627,780 | -0.25(-0.64%) |
Jan 15, 2002 | 37.70 | 39.45 | 37.44 | 38.90 | 1,123,304 | +1.11(+2.95%) |
Jan 14, 2002 | 38.08 | 38.30 | 37.49 | 37.79 | 641,805 | -0.28(-0.75%) |
Jan 11, 2002 | 37.62 | 38.64 | 37.36 | 38.07 | 623,723 | +0.23(+0.62%) |