Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 38.25 | 38.53 | 37.86 | 37.88 | 1,340,574 | -0.29(-0.77%) |
Feb 27, 2002 | 37.62 | 38.47 | 37.49 | 38.18 | 1,375,860 | +0.71(+1.89%) |
Feb 26, 2002 | 37.80 | 37.81 | 37.07 | 37.47 | 1,195,431 | -0.28(-0.74%) |
Feb 25, 2002 | 36.58 | 37.81 | 36.56 | 37.75 | 1,205,859 | +1.15(+3.14%) |
Feb 22, 2002 | 36.85 | 36.97 | 36.19 | 36.60 | 1,529,575 | -0.45(-1.23%) |
Feb 21, 2002 | 37.70 | 37.95 | 36.99 | 37.06 | 874,144 | -0.67(-1.78%) |
Feb 20, 2002 | 36.98 | 37.76 | 36.68 | 37.73 | 1,078,145 | +0.78(+2.10%) |
Feb 19, 2002 | 38.23 | 38.29 | 36.83 | 36.95 | 2,072,433 | -1.42(-3.70%) |
Feb 18, 2002 | 38.72 | 38.77 | 37.93 | 38.37 | 887,716 | +0.00(+0.00%) |
Feb 15, 2002 | 38.72 | 38.77 | 37.93 | 38.37 | 886,859 | -0.39(-1.01%) |
Feb 14, 2002 | 38.64 | 39.28 | 38.01 | 38.77 | 1,113,002 | +0.13(+0.33%) |
Feb 13, 2002 | 38.10 | 38.98 | 38.09 | 38.64 | 1,015,859 | +0.45(+1.17%) |
Feb 12, 2002 | 38.13 | 38.29 | 37.93 | 38.19 | 885,716 | -0.10(-0.26%) |
Feb 11, 2002 | 38.34 | 38.43 | 38.01 | 38.29 | 1,908,147 | -0.14(-0.36%) |
Feb 08, 2002 | 37.81 | 38.50 | 37.81 | 38.43 | 1,494,574 | +0.43(+1.12%) |
Feb 07, 2002 | 37.82 | 38.88 | 37.54 | 38.00 | 1,823,289 | +0.22(+0.59%) |
Feb 06, 2002 | 39.02 | 39.36 | 37.60 | 37.78 | 2,944,578 | -1.21(-3.11%) |
Feb 05, 2002 | 38.81 | 39.35 | 38.25 | 38.99 | 2,084,004 | -0.03(-0.07%) |
Feb 04, 2002 | 40.49 | 40.57 | 38.82 | 39.02 | 1,216,574 | -1.44(-3.56%) |
Feb 01, 2002 | 40.72 | 40.84 | 40.08 | 40.46 | 830,859 | -0.41(-1.01%) |
Jan 31, 2002 | 40.24 | 41.05 | 40.12 | 40.87 | 1,175,002 | +0.69(+1.72%) |
Jan 30, 2002 | 40.12 | 40.59 | 38.88 | 40.18 | 1,494,860 | +0.39(+0.97%) |
Jan 29, 2002 | 41.98 | 42.08 | 39.55 | 39.79 | 1,893,433 | -2.08(-4.96%) |
Jan 28, 2002 | 42.35 | 42.41 | 41.43 | 41.87 | 741,430 | -0.39(-0.93%) |
Jan 25, 2002 | 41.96 | 42.52 | 41.75 | 42.27 | 953,002 | +0.39(+0.92%) |
Jan 24, 2002 | 41.58 | 42.26 | 41.32 | 41.88 | 1,705,004 | +0.34(+0.81%) |
Jan 23, 2002 | 41.19 | 42.03 | 41.04 | 41.54 | 1,573,146 | +0.41(+1.00%) |
Jan 22, 2002 | 41.15 | 41.58 | 41.09 | 41.13 | 971,145 | -0.03(-0.09%) |
Jan 21, 2002 | 41.10 | 41.69 | 40.99 | 41.17 | 1,071,716 | +0.00(+0.00%) |
Jan 18, 2002 | 41.10 | 41.69 | 40.99 | 41.17 | 1,070,716 | -0.26(-0.63%) |
Jan 17, 2002 | 41.15 | 41.44 | 40.89 | 41.43 | 1,278,003 | +0.44(+1.08%) |
Jan 16, 2002 | 41.64 | 41.78 | 40.90 | 40.98 | 1,539,003 | -0.61(-1.46%) |
Jan 15, 2002 | 41.46 | 41.96 | 41.25 | 41.59 | 2,888,149 | +0.29(+0.71%) |
Jan 14, 2002 | 41.31 | 42.07 | 40.38 | 41.30 | 5,657,013 | -1.76(-4.08%) |
Jan 11, 2002 | 43.27 | 43.56 | 43.01 | 43.06 | 1,171,574 | -0.25(-0.57%) |
Jan 10, 2002 | 42.78 | 43.38 | 42.15 | 43.30 | 1,251,431 | +1.15(+2.72%) |