Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +0.00(+0.00%) |
Mar 28, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +1.07(+2.50%) |
Mar 27, 2002 | 42.12 | 42.96 | 42.12 | 42.76 | 63,287 | +0.44(+1.05%) |
Mar 26, 2002 | 42.21 | 42.60 | 42.21 | 42.31 | 46,569 | -0.12(-0.28%) |
Mar 25, 2002 | 43.00 | 43.18 | 42.40 | 42.43 | 46,039 | -0.45(-1.05%) |
Mar 22, 2002 | 42.89 | 43.11 | 42.79 | 42.89 | 172,480 | -1.26(-2.85%) |
Mar 21, 2002 | 43.75 | 44.32 | 43.70 | 44.14 | 61,960 | +0.43(+0.98%) |
Mar 20, 2002 | 43.87 | 44.00 | 43.52 | 43.72 | 81,463 | -1.50(-3.32%) |
Mar 19, 2002 | 45.03 | 45.22 | 44.62 | 45.21 | 119,409 | +1.01(+2.28%) |
Mar 18, 2002 | 44.47 | 44.50 | 43.94 | 44.20 | 61,164 | -0.79(-1.76%) |
Mar 15, 2002 | 44.39 | 45.17 | 44.32 | 45.00 | 21,891 | +0.60(+1.36%) |
Mar 14, 2002 | 44.20 | 44.63 | 44.20 | 44.39 | 60,368 | +0.87(+2.01%) |
Mar 13, 2002 | 44.05 | 44.05 | 43.19 | 43.52 | 44,181 | -0.19(-0.43%) |
Mar 12, 2002 | 43.41 | 43.71 | 42.81 | 43.71 | 54,928 | -0.55(-1.24%) |
Mar 11, 2002 | 44.09 | 44.38 | 43.94 | 44.26 | 135,065 | +0.57(+1.29%) |
Mar 08, 2002 | 43.53 | 44.28 | 43.38 | 43.69 | 99,906 | -1.30(-2.88%) |
Mar 07, 2002 | 44.62 | 45.03 | 44.62 | 44.99 | 97,650 | +1.36(+3.13%) |
Mar 06, 2002 | 42.58 | 43.65 | 42.55 | 43.62 | 124,186 | +1.79(+4.29%) |
Mar 05, 2002 | 42.13 | 42.40 | 41.70 | 41.83 | 371,496 | -0.35(-0.82%) |
Mar 04, 2002 | 41.45 | 42.21 | 41.30 | 42.18 | 163,325 | +2.37(+5.96%) |
Mar 01, 2002 | 38.78 | 39.94 | 38.67 | 39.80 | 60,368 | +1.02(+2.64%) |
Feb 28, 2002 | 38.33 | 38.78 | 38.30 | 38.78 | 62,093 | +0.36(+0.94%) |
Feb 27, 2002 | 38.44 | 38.62 | 38.29 | 38.42 | 64,613 | -0.02(-0.06%) |
Feb 26, 2002 | 38.55 | 38.85 | 38.21 | 38.44 | 210,559 | -1.57(-3.92%) |
Feb 25, 2002 | 39.53 | 40.02 | 39.49 | 40.01 | 34,628 | +0.56(+1.41%) |
Feb 22, 2002 | 39.42 | 39.58 | 39.32 | 39.45 | 119,409 | +0.47(+1.22%) |
Feb 21, 2002 | 39.19 | 39.74 | 38.97 | 38.97 | 57,847 | +0.58(+1.51%) |
Feb 20, 2002 | 38.14 | 38.39 | 37.93 | 38.39 | 49,621 | +0.60(+1.60%) |
Feb 19, 2002 | 38.74 | 38.75 | 37.78 | 37.79 | 81,198 | -2.18(-5.45%) |
Feb 18, 2002 | 40.13 | 40.32 | 39.95 | 39.97 | 36,486 | +0.00(+0.00%) |
Feb 15, 2002 | 40.13 | 40.32 | 39.95 | 39.97 | 36,486 | +0.16(+0.40%) |
Feb 14, 2002 | 39.80 | 40.25 | 39.80 | 39.81 | 157,886 | -1.45(-3.53%) |
Feb 13, 2002 | 40.78 | 41.27 | 40.78 | 41.27 | 106,672 | +1.61(+4.07%) |
Feb 12, 2002 | 39.57 | 39.68 | 39.38 | 39.65 | 71,513 | +0.72(+1.86%) |
Feb 11, 2002 | 38.18 | 39.42 | 38.05 | 38.93 | 94,333 | +0.64(+1.67%) |
Feb 08, 2002 | 38.18 | 38.36 | 37.65 | 38.29 | 89,291 | +0.83(+2.21%) |
Feb 07, 2002 | 37.50 | 37.85 | 37.38 | 37.46 | 68,594 | +0.66(+1.80%) |
Feb 06, 2002 | 36.89 | 37.20 | 36.74 | 36.80 | 45,641 | -0.29(-0.77%) |
Feb 05, 2002 | 37.53 | 37.54 | 36.96 | 37.08 | 103,355 | -1.28(-3.34%) |
Feb 04, 2002 | 39.12 | 39.12 | 38.06 | 38.36 | 60,102 | -0.90(-2.30%) |
Feb 01, 2002 | 39.49 | 39.49 | 39.23 | 39.27 | 56,520 | -0.20(-0.50%) |
Jan 31, 2002 | 39.27 | 39.57 | 39.27 | 39.46 | 86,107 | -0.10(-0.25%) |
Jan 30, 2002 | 38.65 | 39.72 | 38.30 | 39.56 | 338,990 | +0.55(+1.41%) |
Jan 29, 2002 | 39.57 | 39.61 | 39.00 | 39.01 | 112,908 | -2.43(-5.87%) |
Jan 28, 2002 | 41.42 | 41.68 | 41.38 | 41.45 | 111,183 | +0.36(+0.88%) |
Jan 25, 2002 | 41.45 | 41.45 | 40.96 | 41.08 | 239,084 | +1.61(+4.09%) |
Jan 24, 2002 | 39.78 | 40.02 | 39.46 | 39.47 | 77,350 | +0.36(+0.93%) |
Jan 23, 2002 | 38.63 | 39.16 | 38.44 | 39.11 | 55,724 | +0.41(+1.05%) |
Jan 22, 2002 | 39.12 | 39.19 | 38.67 | 38.70 | 63,287 | -1.30(-3.26%) |
Jan 21, 2002 | 39.77 | 40.02 | 39.65 | 40.01 | 50,948 | +0.00(+0.00%) |
Jan 18, 2002 | 39.77 | 40.02 | 39.65 | 40.01 | 50,948 | +0.32(+0.82%) |
Jan 17, 2002 | 39.19 | 39.74 | 39.19 | 39.68 | 63,287 | -0.08(-0.19%) |
Jan 16, 2002 | 39.94 | 39.94 | 39.49 | 39.76 | 45,641 | +0.47(+1.19%) |
Jan 15, 2002 | 39.38 | 39.68 | 39.08 | 39.29 | 50,284 | -0.63(-1.59%) |
Jan 14, 2002 | 40.18 | 40.25 | 39.80 | 39.92 | 65,808 | -0.26(-0.64%) |
Jan 11, 2002 | 40.40 | 40.40 | 40.08 | 40.18 | 58,643 | +0.84(+2.15%) |