Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.54 | 42.40 | 41.46 | 42.04 | 613,295 | +0.00(+0.00%) |
Mar 28, 2002 | 41.54 | 42.40 | 41.46 | 42.04 | 613,295 | +0.50(+1.21%) |
Mar 27, 2002 | 41.72 | 41.86 | 41.46 | 41.54 | 504,115 | -0.18(-0.44%) |
Mar 26, 2002 | 42.03 | 42.43 | 41.69 | 41.72 | 457,438 | -0.29(-0.69%) |
Mar 25, 2002 | 41.81 | 42.64 | 41.72 | 42.01 | 456,300 | +0.05(+0.13%) |
Mar 22, 2002 | 41.82 | 42.28 | 41.56 | 41.96 | 548,288 | +0.24(+0.57%) |
Mar 21, 2002 | 42.12 | 42.34 | 41.60 | 41.72 | 468,481 | -0.40(-0.94%) |
Mar 20, 2002 | 42.73 | 42.73 | 41.99 | 42.12 | 1,149,858 | -0.49(-1.15%) |
Mar 19, 2002 | 42.22 | 42.82 | 42.16 | 42.61 | 717,238 | +0.39(+0.92%) |
Mar 18, 2002 | 42.16 | 42.59 | 42.03 | 42.22 | 576,409 | -0.02(-0.04%) |
Mar 15, 2002 | 40.93 | 42.60 | 40.48 | 42.24 | 1,274,748 | +1.30(+3.18%) |
Mar 14, 2002 | 41.26 | 41.28 | 40.94 | 40.94 | 427,382 | -0.14(-0.34%) |
Mar 13, 2002 | 41.27 | 41.28 | 40.98 | 41.08 | 276,079 | -0.13(-0.32%) |
Mar 12, 2002 | 41.22 | 41.37 | 41.07 | 41.21 | 330,384 | -0.18(-0.45%) |
Mar 11, 2002 | 41.28 | 41.70 | 40.93 | 41.40 | 483,054 | +0.16(+0.38%) |
Mar 08, 2002 | 41.42 | 41.71 | 41.17 | 41.24 | 491,478 | +0.14(+0.34%) |
Mar 07, 2002 | 41.28 | 41.34 | 40.71 | 41.10 | 716,782 | +0.13(+0.32%) |
Mar 06, 2002 | 40.36 | 41.42 | 40.27 | 40.97 | 11,384 | +0.73(+1.81%) |
Mar 05, 2002 | 39.89 | 40.80 | 39.61 | 40.24 | 634,015 | +0.36(+0.90%) |
Mar 04, 2002 | 39.31 | 39.97 | 39.31 | 39.88 | 801,940 | +0.66(+1.68%) |
Mar 01, 2002 | 38.74 | 39.32 | 38.74 | 39.22 | 560,698 | +0.66(+1.71%) |
Feb 28, 2002 | 38.33 | 38.80 | 38.33 | 38.56 | 694,810 | +0.24(+0.62%) |
Feb 27, 2002 | 38.63 | 39.09 | 38.29 | 38.32 | 395,961 | -0.42(-1.09%) |
Feb 26, 2002 | 38.87 | 39.48 | 38.69 | 38.74 | 534,513 | -0.17(-0.43%) |
Feb 25, 2002 | 38.30 | 39.08 | 37.88 | 38.91 | 817,082 | +0.00(+0.00%) |
Feb 22, 2002 | 38.69 | 39.06 | 38.45 | 38.91 | 441,727 | +0.09(+0.23%) |
Feb 21, 2002 | 39.66 | 39.67 | 38.03 | 38.82 | 1,566,197 | -1.93(-4.74%) |
Feb 20, 2002 | 39.31 | 40.85 | 39.05 | 40.76 | 795,792 | +1.17(+2.95%) |
Feb 19, 2002 | 39.61 | 39.94 | 39.31 | 39.59 | 513,109 | +0.12(+0.31%) |
Feb 18, 2002 | 39.70 | 40.02 | 39.41 | 39.47 | 374,216 | +0.00(+0.00%) |
Feb 15, 2002 | 39.70 | 40.02 | 39.41 | 39.47 | 374,216 | -0.18(-0.47%) |
Feb 14, 2002 | 39.04 | 39.95 | 39.04 | 39.65 | 719,742 | +0.47(+1.21%) |
Feb 13, 2002 | 38.47 | 39.96 | 38.47 | 39.18 | 418,161 | +0.48(+1.25%) |
Feb 12, 2002 | 39.31 | 39.32 | 38.47 | 38.69 | 673,520 | -0.83(-2.09%) |
Feb 11, 2002 | 38.79 | 39.55 | 38.65 | 39.52 | 605,895 | +0.74(+1.90%) |
Feb 08, 2002 | 38.21 | 38.87 | 38.20 | 38.78 | 450,949 | +0.69(+1.80%) |
Feb 07, 2002 | 37.55 | 38.35 | 37.55 | 38.09 | 824,937 | +0.69(+1.86%) |
Feb 06, 2002 | 36.94 | 37.64 | 36.94 | 37.40 | 834,045 | +0.59(+1.60%) |
Feb 05, 2002 | 36.59 | 36.98 | 36.45 | 36.81 | 944,022 | +0.22(+0.60%) |
Feb 04, 2002 | 36.85 | 36.94 | 36.32 | 36.59 | 1,245,262 | -0.17(-0.45%) |
Feb 01, 2002 | 36.98 | 37.03 | 36.64 | 36.76 | 755,377 | -0.25(-0.66%) |
Jan 31, 2002 | 36.98 | 37.07 | 36.50 | 37.01 | 580,621 | +0.21(+0.57%) |
Jan 30, 2002 | 37.24 | 37.28 | 36.45 | 36.79 | 710,179 | -0.23(-0.62%) |
Jan 29, 2002 | 37.90 | 38.08 | 36.94 | 37.02 | 1,748,808 | -0.88(-2.32%) |
Jan 28, 2002 | 37.99 | 37.99 | 37.37 | 37.90 | 443,549 | +0.23(+0.61%) |
Jan 25, 2002 | 37.59 | 38.12 | 37.40 | 37.67 | 644,717 | -0.35(-0.92%) |
Jan 24, 2002 | 37.90 | 38.53 | 37.77 | 38.02 | 405,296 | +0.17(+0.44%) |
Jan 23, 2002 | 38.48 | 38.61 | 37.81 | 37.86 | 426,244 | -0.50(-1.31%) |
Jan 22, 2002 | 38.31 | 38.64 | 38.17 | 38.36 | 464,838 | +0.13(+0.34%) |
Jan 21, 2002 | 38.12 | 38.45 | 38.06 | 38.23 | 365,677 | +0.00(+0.00%) |
Jan 18, 2002 | 38.12 | 38.45 | 38.06 | 38.23 | 365,677 | +0.05(+0.14%) |
Jan 17, 2002 | 38.48 | 38.56 | 38.12 | 38.17 | 488,518 | -0.30(-0.78%) |
Jan 16, 2002 | 38.87 | 38.87 | 38.47 | 38.47 | 620,012 | -0.70(-1.79%) |
Jan 15, 2002 | 38.47 | 39.48 | 38.39 | 39.18 | 541,685 | +0.85(+2.22%) |
Jan 14, 2002 | 38.03 | 38.41 | 37.95 | 38.32 | 500,700 | -0.06(-0.16%) |
Jan 11, 2002 | 38.34 | 38.63 | 38.12 | 38.38 | 615,800 | +0.11(+0.28%) |