Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.14 | 43.19 | 42.21 | 42.29 | 12,551,307 | +0.00(+0.00%) |
Mar 28, 2002 | 43.14 | 43.19 | 42.21 | 42.29 | 12,540,018 | -0.83(-1.92%) |
Mar 27, 2002 | 42.73 | 43.50 | 42.60 | 43.12 | 11,119,009 | +0.16(+0.36%) |
Mar 26, 2002 | 42.68 | 43.21 | 42.55 | 42.97 | 11,532,470 | +0.18(+0.41%) |
Mar 25, 2002 | 43.90 | 43.92 | 42.77 | 42.79 | 11,684,731 | -1.01(-2.30%) |
Mar 22, 2002 | 43.80 | 44.28 | 43.43 | 43.79 | 12,099,322 | -0.31(-0.71%) |
Mar 21, 2002 | 43.28 | 44.11 | 42.94 | 44.11 | 11,349,164 | +0.84(+1.93%) |
Mar 20, 2002 | 43.93 | 44.11 | 43.27 | 43.27 | 11,502,413 | -0.89(-2.01%) |
Mar 19, 2002 | 44.33 | 44.60 | 43.84 | 44.16 | 11,082,601 | -0.12(-0.27%) |
Mar 18, 2002 | 43.79 | 44.38 | 43.65 | 44.28 | 12,032,998 | +0.76(+1.74%) |
Mar 15, 2002 | 42.60 | 43.56 | 42.52 | 43.52 | 14,052,327 | +0.82(+1.93%) |
Mar 14, 2002 | 42.34 | 43.21 | 42.33 | 42.70 | 11,524,850 | +0.28(+0.65%) |
Mar 13, 2002 | 42.58 | 42.87 | 41.86 | 42.42 | 11,370,049 | +0.19(+0.45%) |
Mar 12, 2002 | 41.75 | 42.31 | 41.46 | 42.23 | 8,123,600 | +0.13(+0.32%) |
Mar 11, 2002 | 42.11 | 42.43 | 41.75 | 42.09 | 11,697,572 | -0.23(-0.54%) |
Mar 08, 2002 | 42.69 | 42.70 | 41.62 | 42.32 | 12,425,857 | -0.06(-0.13%) |
Mar 07, 2002 | 42.50 | 42.94 | 41.96 | 42.38 | 13,059,879 | -0.56(-1.30%) |
Mar 06, 2002 | 41.95 | 42.95 | 41.74 | 42.94 | 17,333,772 | +1.17(+2.80%) |
Mar 05, 2002 | 42.12 | 42.70 | 41.47 | 41.77 | 12,191,186 | -0.67(-1.57%) |
Mar 04, 2002 | 41.81 | 42.45 | 41.73 | 42.43 | 18,443,768 | +0.96(+2.31%) |
Mar 01, 2002 | 41.22 | 41.60 | 40.40 | 41.48 | 13,182,929 | +0.39(+0.95%) |
Feb 28, 2002 | 41.22 | 41.83 | 41.02 | 41.09 | 13,308,661 | +0.08(+0.19%) |
Feb 27, 2002 | 41.95 | 42.13 | 40.75 | 41.01 | 14,529,007 | -0.53(-1.28%) |
Feb 26, 2002 | 41.80 | 41.99 | 41.05 | 41.54 | 11,259,275 | -0.25(-0.59%) |
Feb 25, 2002 | 40.79 | 41.81 | 40.66 | 41.79 | 14,167,193 | +1.01(+2.47%) |
Feb 22, 2002 | 40.24 | 40.92 | 39.83 | 40.78 | 30,998,038 | -0.03(-0.07%) |
Feb 21, 2002 | 41.41 | 42.48 | 40.77 | 40.81 | 18,003,636 | -0.96(-2.31%) |
Feb 20, 2002 | 40.88 | 41.78 | 40.46 | 41.77 | 12,661,657 | +1.45(+3.60%) |
Feb 19, 2002 | 40.96 | 41.07 | 40.15 | 40.32 | 9,896,546 | -0.91(-2.22%) |
Feb 18, 2002 | 41.04 | 41.67 | 40.25 | 41.24 | 16,443,348 | +0.00(+0.00%) |
Feb 15, 2002 | 41.04 | 41.67 | 40.25 | 41.24 | 16,233,372 | +0.13(+0.33%) |
Feb 14, 2002 | 41.62 | 42.38 | 40.73 | 41.10 | 12,626,661 | -0.65(-1.56%) |
Feb 13, 2002 | 41.85 | 42.20 | 41.49 | 41.75 | 10,945,863 | -0.06(-0.14%) |
Feb 12, 2002 | 40.53 | 41.99 | 40.43 | 41.81 | 16,431,918 | +0.96(+2.36%) |
Feb 11, 2002 | 40.80 | 41.24 | 40.68 | 40.85 | 12,008,868 | -0.18(-0.45%) |
Feb 08, 2002 | 39.80 | 41.03 | 39.68 | 41.03 | 14,336,811 | +1.34(+3.37%) |
Feb 07, 2002 | 40.15 | 40.83 | 39.54 | 39.69 | 12,646,276 | -0.30(-0.76%) |
Feb 06, 2002 | 40.36 | 40.64 | 39.68 | 40.00 | 15,884,681 | -0.17(-0.42%) |
Feb 05, 2002 | 40.24 | 41.26 | 39.78 | 40.17 | 19,677,238 | +0.22(+0.55%) |
Feb 04, 2002 | 40.75 | 40.86 | 39.69 | 39.95 | 13,083,727 | -1.07(-2.61%) |
Feb 01, 2002 | 40.82 | 41.16 | 40.36 | 41.02 | 25,235,542 | +1.69(+4.29%) |
Jan 31, 2002 | 39.15 | 39.50 | 38.52 | 39.33 | 13,880,451 | +0.33(+0.84%) |
Jan 30, 2002 | 38.62 | 39.04 | 37.81 | 39.00 | 18,538,314 | +0.38(+0.99%) |
Jan 29, 2002 | 39.90 | 40.50 | 38.27 | 38.62 | 16,532,108 | -1.28(-3.20%) |
Jan 28, 2002 | 40.67 | 40.68 | 39.68 | 39.90 | 10,894,921 | -0.54(-1.33%) |
Jan 25, 2002 | 40.39 | 41.28 | 40.15 | 40.44 | 11,048,029 | -0.11(-0.26%) |
Jan 24, 2002 | 40.46 | 41.10 | 40.25 | 40.54 | 21,678,786 | -0.89(-2.14%) |
Jan 23, 2002 | 40.58 | 41.70 | 40.00 | 41.43 | 23,450,180 | +1.70(+4.28%) |
Jan 22, 2002 | 39.20 | 39.85 | 38.36 | 39.73 | 17,490,830 | +1.23(+3.18%) |
Jan 21, 2002 | 38.95 | 39.78 | 38.09 | 38.50 | 18,411,030 | +0.00(+0.00%) |
Jan 18, 2002 | 38.95 | 39.78 | 38.09 | 38.50 | 18,326,926 | -1.04(-2.63%) |
Jan 17, 2002 | 39.93 | 39.96 | 38.62 | 39.54 | 15,630,819 | +0.08(+0.20%) |
Jan 16, 2002 | 40.04 | 40.68 | 39.39 | 39.46 | 14,157,174 | -0.40(-1.01%) |
Jan 15, 2002 | 39.65 | 40.03 | 39.27 | 39.87 | 10,792,755 | +0.54(+1.37%) |
Jan 14, 2002 | 40.49 | 40.64 | 39.33 | 39.33 | 11,407,585 | -1.13(-2.80%) |
Jan 11, 2002 | 40.25 | 40.92 | 40.10 | 40.46 | 13,470,377 | +0.43(+1.08%) |