Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.76 | 43.64 | 42.68 | 43.27 | 595,807 | +0.00(+0.00%) |
Mar 28, 2002 | 42.76 | 43.64 | 42.68 | 43.27 | 595,807 | +0.52(+1.21%) |
Mar 27, 2002 | 42.95 | 43.09 | 42.68 | 42.76 | 489,741 | -0.19(-0.44%) |
Mar 26, 2002 | 43.26 | 43.67 | 42.91 | 42.95 | 444,394 | -0.30(-0.69%) |
Mar 25, 2002 | 43.04 | 43.90 | 42.95 | 43.25 | 443,288 | +0.05(+0.13%) |
Mar 22, 2002 | 43.05 | 43.53 | 42.78 | 43.19 | 532,654 | +0.24(+0.57%) |
Mar 21, 2002 | 43.35 | 43.58 | 42.82 | 42.95 | 455,123 | -0.41(-0.94%) |
Mar 20, 2002 | 43.99 | 43.99 | 43.23 | 43.35 | 1,117,070 | -0.51(-1.15%) |
Mar 19, 2002 | 43.46 | 44.08 | 43.40 | 43.86 | 696,786 | +0.40(+0.92%) |
Mar 18, 2002 | 43.40 | 43.84 | 43.26 | 43.46 | 559,972 | -0.02(-0.04%) |
Mar 15, 2002 | 42.13 | 43.85 | 41.66 | 43.48 | 1,238,399 | +1.34(+3.18%) |
Mar 14, 2002 | 42.47 | 42.50 | 42.14 | 42.14 | 415,196 | -0.14(-0.34%) |
Mar 13, 2002 | 42.48 | 42.50 | 42.18 | 42.29 | 268,207 | -0.14(-0.32%) |
Mar 12, 2002 | 42.43 | 42.59 | 42.28 | 42.42 | 320,964 | -0.19(-0.45%) |
Mar 11, 2002 | 42.50 | 42.93 | 42.13 | 42.61 | 469,280 | +0.16(+0.38%) |
Mar 08, 2002 | 42.63 | 42.94 | 42.38 | 42.45 | 477,464 | +0.14(+0.34%) |
Mar 07, 2002 | 42.50 | 42.55 | 41.91 | 42.31 | 696,343 | +0.14(+0.32%) |
Mar 06, 2002 | 41.55 | 42.63 | 41.46 | 42.17 | 11,060 | +0.75(+1.81%) |
Mar 05, 2002 | 41.06 | 42.00 | 40.78 | 41.42 | 615,937 | +0.37(+0.90%) |
Mar 04, 2002 | 40.46 | 41.15 | 40.46 | 41.05 | 779,073 | +0.68(+1.68%) |
Mar 01, 2002 | 39.87 | 40.47 | 39.87 | 40.37 | 544,709 | +0.68(+1.71%) |
Feb 28, 2002 | 39.46 | 39.94 | 39.46 | 39.69 | 674,997 | +0.24(+0.62%) |
Feb 27, 2002 | 39.76 | 40.23 | 39.41 | 39.45 | 384,670 | -0.43(-1.09%) |
Feb 26, 2002 | 40.01 | 40.64 | 39.83 | 39.88 | 519,271 | -0.17(-0.43%) |
Feb 25, 2002 | 39.42 | 40.23 | 38.99 | 40.05 | 793,783 | +0.00(+0.00%) |
Feb 22, 2002 | 39.83 | 40.21 | 39.57 | 40.05 | 429,131 | +0.09(+0.23%) |
Feb 21, 2002 | 40.82 | 40.83 | 39.15 | 39.96 | 1,521,538 | -1.99(-4.74%) |
Feb 20, 2002 | 40.46 | 42.05 | 40.20 | 41.95 | 773,101 | +1.20(+2.95%) |
Feb 19, 2002 | 40.78 | 41.11 | 40.46 | 40.75 | 498,478 | +0.13(+0.31%) |
Feb 18, 2002 | 40.87 | 41.19 | 40.57 | 40.62 | 363,545 | +0.00(+0.00%) |
Feb 15, 2002 | 40.87 | 41.19 | 40.57 | 40.62 | 363,545 | -0.19(-0.47%) |
Feb 14, 2002 | 40.19 | 41.12 | 40.19 | 40.81 | 699,219 | +0.49(+1.21%) |
Feb 13, 2002 | 39.60 | 41.13 | 39.60 | 40.33 | 406,237 | +0.50(+1.25%) |
Feb 12, 2002 | 40.46 | 40.47 | 39.60 | 39.83 | 654,315 | -0.85(-2.09%) |
Feb 11, 2002 | 39.93 | 40.71 | 39.78 | 40.68 | 588,618 | +0.76(+1.90%) |
Feb 08, 2002 | 39.33 | 40.01 | 39.32 | 39.92 | 438,090 | +0.71(+1.80%) |
Feb 07, 2002 | 38.65 | 39.48 | 38.65 | 39.21 | 801,414 | +0.71(+1.86%) |
Feb 06, 2002 | 38.02 | 38.74 | 38.02 | 38.50 | 810,263 | +0.61(+1.60%) |
Feb 05, 2002 | 37.67 | 38.06 | 37.52 | 37.89 | 917,103 | +0.23(+0.60%) |
Feb 04, 2002 | 37.93 | 38.02 | 37.39 | 37.67 | 1,209,753 | -0.17(-0.45%) |
Feb 01, 2002 | 38.06 | 38.12 | 37.71 | 37.84 | 733,837 | -0.25(-0.66%) |
Jan 31, 2002 | 38.06 | 38.16 | 37.57 | 38.09 | 564,065 | +0.22(+0.57%) |
Jan 30, 2002 | 38.34 | 38.37 | 37.52 | 37.87 | 689,929 | -0.24(-0.62%) |
Jan 29, 2002 | 39.01 | 39.19 | 38.02 | 38.11 | 1,698,942 | -0.90(-2.32%) |
Jan 28, 2002 | 39.10 | 39.10 | 38.47 | 39.01 | 430,901 | +0.24(+0.61%) |
Jan 25, 2002 | 38.70 | 39.24 | 38.50 | 38.78 | 626,333 | -0.36(-0.92%) |
Jan 24, 2002 | 39.01 | 39.67 | 38.88 | 39.14 | 393,739 | +0.17(+0.44%) |
Jan 23, 2002 | 39.61 | 39.75 | 38.92 | 38.97 | 414,090 | -0.52(-1.31%) |
Jan 22, 2002 | 39.44 | 39.77 | 39.29 | 39.48 | 451,583 | +0.14(+0.34%) |
Jan 21, 2002 | 39.24 | 39.58 | 39.18 | 39.35 | 355,250 | +0.00(+0.00%) |
Jan 18, 2002 | 39.24 | 39.58 | 39.18 | 39.35 | 355,250 | +0.05(+0.14%) |
Jan 17, 2002 | 39.61 | 39.69 | 39.24 | 39.29 | 474,588 | -0.31(-0.78%) |
Jan 16, 2002 | 40.01 | 40.01 | 39.60 | 39.60 | 602,333 | -0.72(-1.79%) |
Jan 15, 2002 | 39.60 | 40.64 | 39.52 | 40.33 | 526,239 | +0.88(+2.22%) |
Jan 14, 2002 | 39.15 | 39.54 | 39.06 | 39.45 | 486,423 | -0.06(-0.16%) |
Jan 11, 2002 | 39.47 | 39.76 | 39.24 | 39.51 | 598,240 | +0.11(+0.28%) |