Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.00(+0.00%) |
Mar 28, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.14(+0.28%) |
Mar 27, 2002 | 50.33 | 50.69 | 50.11 | 50.42 | 230,786 | +0.45(+0.90%) |
Mar 26, 2002 | 49.66 | 50.31 | 49.57 | 49.97 | 191,669 | +0.44(+0.89%) |
Mar 25, 2002 | 50.69 | 50.72 | 49.53 | 49.53 | 178,258 | -0.93(-1.84%) |
Mar 22, 2002 | 50.87 | 51.17 | 50.46 | 50.46 | 157,024 | -0.45(-0.88%) |
Mar 21, 2002 | 50.06 | 50.91 | 49.79 | 50.91 | 290,690 | +0.81(+1.61%) |
Mar 20, 2002 | 50.20 | 50.41 | 49.87 | 50.11 | 229,109 | -0.76(-1.50%) |
Mar 19, 2002 | 50.78 | 51.00 | 50.40 | 50.87 | 165,629 | +0.49(+0.98%) |
Mar 18, 2002 | 50.02 | 50.77 | 49.97 | 50.38 | 312,148 | +0.67(+1.35%) |
Mar 15, 2002 | 49.75 | 50.15 | 49.45 | 49.70 | 388,257 | -0.18(-0.36%) |
Mar 14, 2002 | 49.87 | 50.08 | 49.66 | 49.88 | 223,521 | +0.22(+0.45%) |
Mar 13, 2002 | 49.89 | 50.22 | 49.44 | 49.66 | 114,219 | -0.65(-1.30%) |
Mar 12, 2002 | 49.57 | 50.54 | 49.49 | 50.31 | 312,707 | -0.33(-0.65%) |
Mar 11, 2002 | 50.33 | 50.91 | 50.02 | 50.64 | 81,361 | +0.40(+0.80%) |
Mar 08, 2002 | 50.38 | 50.72 | 50.02 | 50.24 | 436,985 | +0.38(+0.75%) |
Mar 07, 2002 | 50.11 | 50.33 | 49.50 | 49.87 | 199,269 | +0.25(+0.51%) |
Mar 06, 2002 | 48.85 | 49.66 | 48.52 | 49.61 | 199,828 | +0.67(+1.37%) |
Mar 05, 2002 | 49.03 | 49.57 | 48.77 | 48.94 | 241,627 | -0.36(-0.73%) |
Mar 04, 2002 | 48.00 | 49.30 | 47.89 | 49.30 | 397,086 | +1.61(+3.38%) |
Mar 01, 2002 | 46.57 | 47.69 | 46.57 | 47.69 | 146,183 | +1.16(+2.50%) |
Feb 28, 2002 | 47.29 | 47.33 | 46.17 | 46.53 | 281,525 | -0.72(-1.52%) |
Feb 27, 2002 | 47.24 | 47.57 | 46.95 | 47.24 | 103,155 | +0.00(+0.00%) |
Feb 26, 2002 | 47.02 | 47.29 | 46.39 | 47.24 | 171,776 | +0.45(+0.96%) |
Feb 25, 2002 | 46.30 | 46.80 | 46.17 | 46.80 | 231,345 | +0.45(+0.97%) |
Feb 22, 2002 | 45.45 | 46.57 | 45.38 | 46.35 | 111,984 | +0.72(+1.57%) |
Feb 21, 2002 | 46.67 | 47.02 | 45.63 | 45.63 | 135,007 | -1.34(-2.86%) |
Feb 20, 2002 | 46.13 | 46.98 | 45.65 | 46.98 | 140,818 | +1.03(+2.24%) |
Feb 19, 2002 | 46.80 | 47.06 | 45.90 | 45.95 | 308,013 | -1.34(-2.84%) |
Feb 18, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 994,672 | +0.00(+0.00%) |
Feb 15, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 61,356 | -0.67(-1.40%) |
Feb 14, 2002 | 48.81 | 48.87 | 47.74 | 47.96 | 157,918 | -0.81(-1.65%) |
Feb 13, 2002 | 48.18 | 48.84 | 48.18 | 48.76 | 139,030 | +0.81(+1.68%) |
Feb 12, 2002 | 47.56 | 48.43 | 47.33 | 47.96 | 381,663 | +0.17(+0.36%) |
Feb 11, 2002 | 47.68 | 48.23 | 47.29 | 47.79 | 40,904 | +0.32(+0.68%) |
Feb 08, 2002 | 46.75 | 47.47 | 46.13 | 47.47 | 153,000 | +1.12(+2.41%) |
Feb 07, 2002 | 46.93 | 47.15 | 46.35 | 46.35 | 67,615 | -0.54(-1.15%) |
Feb 06, 2002 | 48.09 | 48.12 | 46.80 | 46.89 | 67,056 | -1.03(-2.15%) |
Feb 05, 2002 | 47.60 | 48.23 | 47.24 | 47.91 | 459,002 | +0.00(+0.00%) |
Feb 04, 2002 | 49.61 | 49.61 | 47.88 | 47.91 | 77,673 | -1.81(-3.63%) |
Feb 01, 2002 | 49.53 | 50.15 | 49.28 | 49.72 | 282,866 | -0.11(-0.22%) |
Jan 31, 2002 | 49.79 | 49.91 | 49.23 | 49.83 | 153,335 | +0.39(+0.80%) |
Jan 30, 2002 | 49.03 | 49.56 | 47.91 | 49.44 | 8,974,401 | +0.45(+0.91%) |
Jan 29, 2002 | 49.76 | 50.13 | 48.50 | 48.99 | 183,958 | -0.77(-1.55%) |
Jan 28, 2002 | 50.11 | 50.33 | 49.41 | 49.76 | 82,926 | -0.17(-0.34%) |
Jan 25, 2002 | 49.57 | 50.09 | 49.51 | 49.93 | 109,413 | +0.00(+0.00%) |
Jan 24, 2002 | 49.88 | 50.27 | 49.70 | 49.93 | 525,052 | +0.58(+1.18%) |
Jan 23, 2002 | 48.63 | 49.61 | 48.34 | 49.35 | 239,280 | +0.81(+1.66%) |
Jan 22, 2002 | 49.61 | 49.88 | 48.54 | 48.54 | 296,278 | -0.81(-1.63%) |
Jan 21, 2002 | 49.75 | 50.38 | 49.27 | 49.35 | 108,631 | +0.00(+0.00%) |
Jan 18, 2002 | 49.75 | 50.38 | 49.27 | 49.35 | 108,631 | -1.30(-2.56%) |
Jan 17, 2002 | 50.24 | 50.64 | 49.45 | 50.64 | 628,766 | +0.98(+1.98%) |
Jan 16, 2002 | 50.29 | 50.49 | 49.53 | 49.66 | 248,779 | -1.46(-2.85%) |
Jan 15, 2002 | 50.95 | 51.27 | 50.36 | 51.12 | 241,403 | +0.17(+0.33%) |
Jan 14, 2002 | 51.40 | 51.75 | 50.60 | 50.95 | 112,878 | -0.95(-1.83%) |
Jan 11, 2002 | 52.61 | 52.75 | 51.90 | 51.90 | 116,343 | -0.27(-0.51%) |