Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 53.06 | 53.52 | 53.03 | 53.10 | 2,252,900 | +0.00(+0.00%) |
Mar 28, 2002 | 53.06 | 53.52 | 53.03 | 53.10 | 2,252,900 | +0.21(+0.40%) |
Mar 27, 2002 | 52.30 | 52.90 | 52.25 | 52.89 | 1,735,500 | +1.03(+1.99%) |
Mar 26, 2002 | 51.70 | 52.30 | 51.45 | 51.86 | 2,110,800 | +0.21(+0.41%) |
Mar 25, 2002 | 52.10 | 52.20 | 51.57 | 51.65 | 2,302,700 | -0.45(-0.86%) |
Mar 22, 2002 | 52.83 | 52.83 | 52.07 | 52.10 | 1,442,300 | -0.72(-1.36%) |
Mar 21, 2002 | 52.55 | 52.85 | 52.21 | 52.82 | 2,444,800 | +0.34(+0.65%) |
Mar 20, 2002 | 52.35 | 52.90 | 52.16 | 52.48 | 2,036,200 | -0.08(-0.15%) |
Mar 19, 2002 | 52.35 | 52.61 | 52.35 | 52.56 | 2,164,200 | +0.26(+0.50%) |
Mar 18, 2002 | 52.05 | 52.41 | 51.77 | 52.30 | 2,215,800 | +0.10(+0.19%) |
Mar 15, 2002 | 51.75 | 52.48 | 51.75 | 52.20 | 1,771,700 | +0.20(+0.38%) |
Mar 14, 2002 | 52.05 | 52.10 | 51.53 | 52.00 | 2,060,700 | -0.17(-0.33%) |
Mar 13, 2002 | 52.37 | 52.51 | 52.05 | 52.17 | 2,192,100 | -0.20(-0.38%) |
Mar 12, 2002 | 50.90 | 52.41 | 50.90 | 52.37 | 2,931,800 | +0.37(+0.71%) |
Mar 11, 2002 | 51.85 | 52.25 | 51.80 | 52.00 | 2,374,800 | +0.82(+1.60%) |
Mar 08, 2002 | 52.35 | 52.40 | 51.12 | 51.18 | 2,059,000 | -0.73(-1.41%) |
Mar 07, 2002 | 52.00 | 52.34 | 51.85 | 51.91 | 2,160,000 | +0.26(+0.50%) |
Mar 06, 2002 | 50.80 | 51.89 | 50.75 | 51.65 | 2,093,300 | +0.70(+1.37%) |
Mar 05, 2002 | 50.85 | 51.28 | 50.63 | 50.95 | 2,361,700 | -0.14(-0.27%) |
Mar 04, 2002 | 50.50 | 51.15 | 50.45 | 51.09 | 2,784,100 | +0.49(+0.97%) |
Mar 01, 2002 | 49.40 | 50.60 | 49.36 | 50.60 | 1,712,700 | +1.05(+2.12%) |
Feb 28, 2002 | 49.70 | 50.19 | 49.25 | 49.55 | 2,302,300 | -0.26(-0.52%) |
Feb 27, 2002 | 50.27 | 50.51 | 49.72 | 49.81 | 2,895,300 | +0.08(+0.16%) |
Feb 26, 2002 | 49.47 | 50.00 | 49.40 | 49.73 | 2,926,300 | +0.28(+0.57%) |
Feb 25, 2002 | 48.39 | 49.50 | 48.39 | 49.45 | 2,376,900 | +1.06(+2.19%) |
Feb 22, 2002 | 47.90 | 48.55 | 47.85 | 48.39 | 1,927,000 | +0.89(+1.87%) |
Feb 21, 2002 | 47.41 | 47.99 | 47.41 | 47.50 | 2,217,300 | -0.25(-0.52%) |
Feb 20, 2002 | 48.03 | 48.34 | 47.15 | 47.75 | 1,505,400 | -0.75(-1.55%) |
Feb 19, 2002 | 48.83 | 48.99 | 48.38 | 48.50 | 2,859,400 | -0.32(-0.66%) |
Feb 18, 2002 | 48.56 | 49.16 | 48.56 | 48.82 | 2,312,900 | +0.00(+0.00%) |
Feb 15, 2002 | 48.56 | 49.16 | 48.56 | 48.82 | 60,000 | +0.27(+0.56%) |
Feb 14, 2002 | 48.54 | 48.97 | 48.40 | 48.55 | 3,569,300 | +0.75(+1.57%) |
Feb 13, 2002 | 47.10 | 48.00 | 46.92 | 47.80 | 4,315,800 | +1.10(+2.36%) |
Feb 12, 2002 | 46.95 | 47.07 | 46.61 | 46.70 | 2,492,200 | +0.19(+0.41%) |
Feb 11, 2002 | 46.08 | 46.72 | 45.81 | 46.51 | 1,815,000 | +0.31(+0.67%) |
Feb 08, 2002 | 46.10 | 46.20 | 45.71 | 46.20 | 1,489,600 | +0.29(+0.63%) |
Feb 07, 2002 | 45.70 | 46.10 | 45.58 | 45.91 | 2,670,900 | -0.86(-1.84%) |
Feb 06, 2002 | 46.05 | 46.85 | 46.05 | 46.77 | 1,752,900 | +0.81(+1.76%) |
Feb 05, 2002 | 46.10 | 46.21 | 45.66 | 45.96 | 1,464,100 | -0.54(-1.16%) |
Feb 04, 2002 | 47.05 | 47.05 | 46.36 | 46.50 | 1,351,700 | -0.50(-1.06%) |
Feb 01, 2002 | 46.95 | 47.50 | 46.72 | 47.00 | 3,032,100 | +0.28(+0.60%) |
Jan 31, 2002 | 46.35 | 46.80 | 46.21 | 46.72 | 2,049,300 | +0.63(+1.37%) |
Jan 30, 2002 | 45.20 | 46.09 | 45.10 | 46.09 | 3,316,900 | +0.98(+2.17%) |
Jan 29, 2002 | 46.10 | 46.19 | 44.80 | 45.11 | 2,081,900 | -1.05(-2.27%) |
Jan 28, 2002 | 46.45 | 46.64 | 46.10 | 46.16 | 2,612,700 | +0.41(+0.90%) |
Jan 25, 2002 | 45.65 | 45.83 | 45.52 | 45.75 | 1,572,900 | +0.25(+0.55%) |
Jan 24, 2002 | 45.60 | 45.80 | 45.36 | 45.50 | 2,993,500 | +0.00(+0.00%) |
Jan 23, 2002 | 44.70 | 45.65 | 44.63 | 45.50 | 3,013,100 | +1.66(+3.79%) |
Jan 22, 2002 | 44.45 | 44.46 | 43.75 | 43.84 | 1,355,200 | -0.34(-0.77%) |
Jan 21, 2002 | 44.43 | 44.50 | 44.05 | 44.18 | 2,605,900 | +0.00(+0.00%) |
Jan 18, 2002 | 44.43 | 44.50 | 44.05 | 44.18 | 2,605,900 | -0.66(-1.47%) |
Jan 17, 2002 | 45.10 | 45.13 | 44.65 | 44.84 | 2,025,400 | +0.29(+0.65%) |
Jan 16, 2002 | 44.95 | 45.05 | 44.55 | 44.55 | 2,352,400 | -0.53(-1.18%) |
Jan 15, 2002 | 44.95 | 45.48 | 44.95 | 45.08 | 2,598,100 | +0.63(+1.42%) |
Jan 14, 2002 | 44.90 | 45.00 | 44.45 | 44.45 | 1,848,900 | -0.35(-0.78%) |
Jan 11, 2002 | 45.05 | 45.11 | 44.68 | 44.80 | 1,605,600 | -0.35(-0.78%) |