Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 159,300 | +0.00(+0.00%) |
Mar 28, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 140,000 | -0.25(-0.50%) |
Mar 27, 2002 | 49.30 | 49.90 | 49.18 | 49.60 | 88,200 | +0.45(+0.92%) |
Mar 26, 2002 | 49.66 | 50.00 | 49.00 | 49.15 | 64,000 | -0.41(-0.83%) |
Mar 25, 2002 | 49.80 | 50.10 | 49.46 | 49.56 | 237,400 | -0.44(-0.88%) |
Mar 22, 2002 | 50.25 | 50.54 | 50.00 | 50.00 | 174,500 | -0.40(-0.79%) |
Mar 21, 2002 | 50.42 | 50.48 | 49.80 | 50.40 | 108,600 | -0.02(-0.04%) |
Mar 20, 2002 | 50.45 | 50.95 | 50.40 | 50.42 | 143,200 | -0.04(-0.08%) |
Mar 19, 2002 | 50.25 | 50.60 | 50.00 | 50.46 | 125,300 | +0.36(+0.72%) |
Mar 18, 2002 | 50.05 | 50.45 | 50.00 | 50.10 | 299,200 | +0.08(+0.16%) |
Mar 15, 2002 | 49.25 | 50.50 | 49.19 | 50.02 | 317,600 | -0.08(-0.16%) |
Mar 14, 2002 | 50.78 | 50.80 | 50.00 | 50.10 | 110,800 | -0.65(-1.28%) |
Mar 13, 2002 | 51.35 | 51.38 | 50.47 | 50.75 | 79,700 | -0.58(-1.13%) |
Mar 12, 2002 | 51.00 | 51.50 | 50.60 | 51.33 | 215,900 | +0.28(+0.55%) |
Mar 11, 2002 | 51.40 | 51.49 | 51.00 | 51.05 | 153,500 | -0.41(-0.80%) |
Mar 08, 2002 | 51.50 | 51.51 | 51.15 | 51.46 | 176,600 | +0.52(+1.02%) |
Mar 07, 2002 | 50.10 | 50.95 | 49.87 | 50.94 | 177,700 | +0.89(+1.78%) |
Mar 06, 2002 | 50.60 | 50.60 | 49.65 | 50.05 | 287,900 | -0.58(-1.15%) |
Mar 05, 2002 | 50.46 | 52.01 | 50.46 | 50.63 | 358,100 | +0.42(+0.84%) |
Mar 04, 2002 | 48.26 | 50.21 | 47.98 | 50.21 | 208,200 | +1.95(+4.04%) |
Mar 01, 2002 | 46.90 | 48.35 | 46.85 | 48.26 | 128,300 | +1.46(+3.12%) |
Feb 28, 2002 | 46.80 | 47.10 | 46.35 | 46.80 | 82,900 | +0.09(+0.19%) |
Feb 27, 2002 | 46.85 | 47.25 | 46.35 | 46.71 | 164,800 | -0.08(-0.17%) |
Feb 26, 2002 | 45.80 | 47.09 | 45.60 | 46.79 | 92,200 | +1.02(+2.23%) |
Feb 25, 2002 | 45.20 | 46.04 | 45.20 | 45.77 | 86,300 | +0.71(+1.58%) |
Feb 22, 2002 | 44.70 | 45.25 | 43.98 | 45.06 | 40,000 | +0.61(+1.37%) |
Feb 21, 2002 | 45.15 | 45.80 | 44.42 | 44.45 | 187,200 | -0.54(-1.20%) |
Feb 20, 2002 | 44.52 | 45.15 | 44.52 | 44.99 | 210,700 | +0.72(+1.63%) |
Feb 19, 2002 | 44.90 | 44.95 | 43.95 | 44.27 | 173,400 | -0.58(-1.29%) |
Feb 18, 2002 | 46.25 | 46.25 | 44.40 | 44.85 | 173,400 | +0.00(+0.00%) |
Feb 15, 2002 | 46.25 | 46.25 | 44.40 | 44.85 | 173,400 | -1.39(-3.01%) |
Feb 14, 2002 | 46.35 | 46.70 | 46.20 | 46.24 | 80,800 | -0.25(-0.54%) |
Feb 13, 2002 | 46.10 | 46.74 | 46.10 | 46.49 | 102,500 | +0.39(+0.85%) |
Feb 12, 2002 | 46.39 | 46.48 | 45.76 | 46.10 | 179,300 | -0.28(-0.60%) |
Feb 11, 2002 | 45.13 | 46.45 | 45.07 | 46.38 | 164,300 | +1.22(+2.70%) |
Feb 08, 2002 | 43.85 | 45.22 | 43.80 | 45.16 | 99,400 | +1.31(+2.99%) |
Feb 07, 2002 | 44.35 | 44.35 | 43.40 | 43.85 | 118,700 | -0.50(-1.13%) |
Feb 06, 2002 | 44.50 | 44.60 | 43.45 | 44.35 | 216,600 | -0.60(-1.33%) |
Feb 05, 2002 | 45.48 | 45.65 | 44.80 | 44.95 | 96,000 | -0.53(-1.17%) |
Feb 04, 2002 | 46.51 | 46.51 | 45.05 | 45.48 | 153,400 | -1.03(-2.21%) |
Feb 01, 2002 | 47.21 | 47.60 | 46.51 | 46.51 | 347,800 | -0.71(-1.50%) |
Jan 31, 2002 | 46.40 | 47.90 | 45.90 | 47.22 | 377,100 | +2.65(+5.95%) |
Jan 30, 2002 | 43.10 | 44.85 | 42.40 | 44.57 | 185,800 | +1.67(+3.89%) |
Jan 29, 2002 | 43.17 | 43.17 | 40.47 | 42.90 | 316,100 | -0.27(-0.63%) |
Jan 28, 2002 | 44.85 | 45.69 | 43.10 | 43.17 | 101,100 | -1.60(-3.57%) |
Jan 25, 2002 | 43.85 | 44.97 | 43.76 | 44.77 | 62,300 | +1.04(+2.38%) |
Jan 24, 2002 | 44.65 | 45.00 | 43.15 | 43.73 | 81,100 | -0.77(-1.73%) |
Jan 23, 2002 | 42.85 | 44.50 | 42.60 | 44.50 | 97,000 | +1.90(+4.46%) |
Jan 22, 2002 | 43.25 | 43.41 | 42.46 | 42.60 | 68,900 | -0.52(-1.21%) |
Jan 21, 2002 | 43.60 | 43.75 | 43.00 | 43.12 | 95,800 | +0.00(+0.00%) |
Jan 18, 2002 | 43.60 | 43.75 | 43.00 | 43.12 | 95,000 | -0.68(-1.55%) |
Jan 17, 2002 | 44.16 | 44.40 | 43.50 | 43.80 | 163,300 | -0.11(-0.25%) |
Jan 16, 2002 | 44.40 | 44.72 | 43.70 | 43.91 | 108,600 | -0.30(-0.68%) |
Jan 15, 2002 | 43.35 | 44.37 | 43.35 | 44.21 | 111,300 | +1.06(+2.46%) |
Jan 14, 2002 | 44.20 | 44.50 | 42.90 | 43.15 | 138,300 | -1.03(-2.33%) |
Jan 11, 2002 | 45.75 | 45.80 | 44.18 | 44.18 | 109,600 | -1.37(-3.01%) |
Jan 10, 2002 | 45.67 | 46.29 | 45.09 | 45.55 | 59,700 | +0.45(+1.00%) |