Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 43.51 | 43.79 | 43.15 | 43.79 | 9,397,937 | +0.17(+0.38%) |
Jan 30, 2002 | 42.20 | 43.77 | 42.16 | 43.62 | 13,705,576 | +1.34(+3.18%) |
Jan 29, 2002 | 43.13 | 43.42 | 42.28 | 42.28 | 10,100,194 | -0.53(-1.23%) |
Jan 28, 2002 | 42.86 | 43.21 | 42.58 | 42.80 | 7,044,069 | +0.17(+0.39%) |
Jan 25, 2002 | 43.34 | 43.42 | 42.39 | 42.64 | 10,029,242 | -0.93(-2.13%) |
Jan 24, 2002 | 43.70 | 43.77 | 43.29 | 43.56 | 10,935,998 | -0.14(-0.32%) |
Jan 23, 2002 | 42.64 | 43.77 | 42.51 | 43.70 | 14,631,645 | +1.35(+3.19%) |
Jan 22, 2002 | 41.70 | 42.86 | 41.69 | 42.35 | 13,683,523 | +1.21(+2.95%) |
Jan 21, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | +0.00(+0.00%) |
Jan 18, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | -0.30(-0.72%) |
Jan 17, 2002 | 40.77 | 41.77 | 40.67 | 41.44 | 10,679,038 | +0.56(+1.38%) |
Jan 16, 2002 | 41.52 | 41.52 | 40.52 | 40.88 | 7,542,237 | -0.64(-1.55%) |
Jan 15, 2002 | 40.71 | 41.54 | 40.38 | 41.52 | 11,075,710 | +0.81(+1.99%) |
Jan 14, 2002 | 40.74 | 41.54 | 40.71 | 40.71 | 9,196,040 | -0.03(-0.07%) |
Jan 11, 2002 | 41.36 | 41.42 | 40.54 | 40.74 | 9,959,660 | -0.88(-2.11%) |
Jan 10, 2002 | 41.18 | 41.87 | 41.07 | 41.61 | 8,857,171 | +0.44(+1.06%) |
Jan 09, 2002 | 41.72 | 42.00 | 41.02 | 41.18 | 10,376,740 | -1.05(-2.49%) |
Jan 08, 2002 | 42.12 | 42.34 | 41.86 | 42.23 | 5,985,959 | +0.33(+0.78%) |
Jan 07, 2002 | 41.94 | 42.42 | 41.77 | 41.90 | 7,342,258 | -0.15(-0.36%) |
Jan 04, 2002 | 42.10 | 42.53 | 41.76 | 42.05 | 9,149,332 | -0.28(-0.66%) |
Jan 03, 2002 | 42.31 | 42.56 | 41.98 | 42.33 | 8,159,845 | -0.05(-0.12%) |
Jan 02, 2002 | 42.09 | 42.45 | 41.61 | 42.38 | 9,146,867 | +0.37(+0.87%) |
Dec 31, 2001 | 42.42 | 42.69 | 42.02 | 42.02 | 7,033,112 | -0.58(-1.37%) |
Dec 28, 2001 | 42.60 | 42.88 | 42.45 | 42.60 | 5,949,251 | -0.01(-0.03%) |
Dec 27, 2001 | 42.42 | 42.78 | 42.18 | 42.61 | 6,605,073 | +0.16(+0.38%) |
Dec 26, 2001 | 42.16 | 42.76 | 42.13 | 42.45 | 9,093,448 | +0.74(+1.79%) |
Dec 24, 2001 | 41.99 | 42.13 | 41.71 | 41.71 | 2,782,453 | -0.32(-0.76%) |
Dec 21, 2001 | 41.50 | 42.04 | 41.27 | 42.03 | 17,980,068 | +0.96(+2.33%) |
Dec 20, 2001 | 41.13 | 41.72 | 41.03 | 41.07 | 10,745,470 | -0.01(-0.04%) |
Dec 19, 2001 | 40.65 | 41.25 | 40.41 | 41.09 | 11,248,295 | +0.37(+0.90%) |
Dec 18, 2001 | 40.82 | 40.96 | 40.46 | 40.72 | 12,051,500 | -0.05(-0.13%) |
Dec 17, 2001 | 39.53 | 40.77 | 39.34 | 40.77 | 11,592,232 | +1.31(+3.31%) |
Dec 14, 2001 | 39.20 | 39.72 | 38.72 | 39.47 | 8,240,111 | +0.51(+1.31%) |
Dec 13, 2001 | 39.48 | 39.49 | 38.77 | 38.96 | 10,748,346 | -0.71(-1.79%) |
Dec 12, 2001 | 39.44 | 39.94 | 39.06 | 39.66 | 7,906,446 | +0.18(+0.46%) |
Dec 11, 2001 | 39.51 | 40.01 | 39.07 | 39.48 | 8,352,017 | -0.14(-0.35%) |
Dec 10, 2001 | 40.23 | 40.45 | 39.62 | 39.62 | 7,250,487 | -0.78(-1.93%) |
Dec 07, 2001 | 40.31 | 40.59 | 39.97 | 40.40 | 6,304,009 | -0.20(-0.50%) |
Dec 06, 2001 | 40.85 | 40.88 | 40.45 | 40.61 | 9,648,733 | -0.69(-1.68%) |
Dec 05, 2001 | 40.28 | 41.30 | 40.11 | 41.30 | 12,370,919 | +1.02(+2.54%) |
Dec 04, 2001 | 39.72 | 40.28 | 39.57 | 40.28 | 9,403,827 | +0.43(+1.08%) |
Dec 03, 2001 | 40.20 | 40.32 | 39.56 | 39.85 | 10,431,118 | -0.42(-1.03%) |
Nov 30, 2001 | 40.15 | 40.81 | 40.08 | 40.26 | 11,525,252 | +0.36(+0.91%) |
Nov 29, 2001 | 40.23 | 40.37 | 39.79 | 39.90 | 7,845,357 | -0.26(-0.64%) |
Nov 28, 2001 | 40.08 | 40.71 | 39.77 | 40.15 | 10,231,002 | -0.06(-0.15%) |
Nov 27, 2001 | 40.56 | 40.75 | 40.03 | 40.21 | 13,237,131 | -0.49(-1.20%) |
Nov 26, 2001 | 40.67 | 40.90 | 40.38 | 40.70 | 10,550,147 | -0.04(-0.09%) |
Nov 23, 2001 | 40.21 | 40.77 | 40.20 | 40.74 | 3,159,948 | +0.50(+1.23%) |
Nov 21, 2001 | 40.53 | 40.60 | 40.04 | 40.24 | 6,834,228 | -0.42(-1.04%) |
Nov 20, 2001 | 40.67 | 40.87 | 40.23 | 40.67 | 8,679,107 | -0.04(-0.09%) |
Nov 19, 2001 | 39.86 | 40.78 | 39.86 | 40.70 | 10,908,330 | +0.47(+1.18%) |
Nov 16, 2001 | 40.88 | 40.88 | 39.90 | 40.23 | 14,462,073 | -0.66(-1.61%) |
Nov 15, 2001 | 40.58 | 41.06 | 40.36 | 40.88 | 11,576,891 | +0.53(+1.30%) |
Nov 14, 2001 | 40.59 | 40.74 | 40.19 | 40.36 | 13,134,676 | +0.74(+1.88%) |
Nov 13, 2001 | 40.81 | 40.85 | 39.61 | 39.61 | 14,412,216 | -0.96(-2.37%) |
Nov 12, 2001 | 39.83 | 40.65 | 39.42 | 40.58 | 8,904,152 | +0.35(+0.87%) |
Nov 09, 2001 | 39.83 | 40.34 | 39.34 | 40.23 | 6,911,206 | +0.44(+1.10%) |
Nov 08, 2001 | 39.86 | 40.45 | 39.42 | 39.79 | 11,757,831 | +0.50(+1.26%) |
Nov 07, 2001 | 40.04 | 40.15 | 38.99 | 39.29 | 11,262,403 | -0.82(-2.04%) |
Nov 06, 2001 | 39.46 | 40.23 | 39.17 | 40.11 | 12,027,803 | +0.76(+1.93%) |
Nov 05, 2001 | 38.80 | 39.64 | 38.25 | 39.35 | 9,370,543 | +0.68(+1.76%) |
Nov 02, 2001 | 37.82 | 38.83 | 37.79 | 38.67 | 7,936,580 | +0.53(+1.40%) |