Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 45.78 | 45.91 | 44.93 | 45.27 | 16,430,775 | -0.18(-0.39%) |
Feb 27, 2002 | 45.70 | 45.89 | 45.08 | 45.45 | 17,775,294 | +0.11(+0.24%) |
Feb 26, 2002 | 44.39 | 45.47 | 44.13 | 45.34 | 15,957,810 | +1.06(+2.39%) |
Feb 25, 2002 | 43.95 | 44.35 | 43.85 | 44.28 | 11,426,906 | +0.51(+1.17%) |
Feb 22, 2002 | 43.55 | 43.77 | 42.78 | 43.77 | 10,414,271 | +0.29(+0.67%) |
Feb 21, 2002 | 43.91 | 44.44 | 43.36 | 43.48 | 10,053,212 | -0.34(-0.78%) |
Feb 20, 2002 | 43.34 | 43.95 | 42.93 | 43.82 | 11,223,640 | +0.53(+1.23%) |
Feb 19, 2002 | 43.37 | 43.94 | 43.22 | 43.29 | 12,410,504 | -0.54(-1.23%) |
Feb 18, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,954,866 | +0.00(+0.00%) |
Feb 15, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,940,895 | -0.34(-0.76%) |
Feb 14, 2002 | 44.06 | 44.24 | 43.75 | 44.16 | 8,199,156 | +0.27(+0.62%) |
Feb 13, 2002 | 44.02 | 44.33 | 43.72 | 43.89 | 8,765,673 | +0.01(+0.03%) |
Feb 12, 2002 | 43.70 | 44.06 | 43.66 | 43.88 | 7,291,852 | -0.11(-0.25%) |
Feb 11, 2002 | 43.43 | 44.02 | 43.35 | 43.99 | 11,644,007 | +0.80(+1.86%) |
Feb 08, 2002 | 42.63 | 43.18 | 42.42 | 43.18 | 8,737,183 | +0.55(+1.30%) |
Feb 07, 2002 | 43.18 | 43.62 | 42.59 | 42.63 | 11,532,101 | -0.36(-0.83%) |
Feb 06, 2002 | 42.86 | 43.26 | 42.64 | 42.99 | 8,795,259 | +0.06(+0.14%) |
Feb 05, 2002 | 43.10 | 43.44 | 42.67 | 42.93 | 9,076,874 | -0.07(-0.17%) |
Feb 04, 2002 | 43.50 | 43.73 | 42.82 | 43.00 | 8,923,191 | -0.26(-0.61%) |
Feb 01, 2002 | 43.59 | 43.73 | 42.89 | 43.26 | 9,173,029 | -0.53(-1.20%) |
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%) |