Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 39.96 | 40.17 | 39.64 | 39.64 | 2,251,327 | +0.00(+0.00%) |
Mar 28, 2002 | 39.96 | 40.17 | 39.64 | 39.64 | 2,251,327 | -0.21(-0.53%) |
Mar 27, 2002 | 39.48 | 39.85 | 39.39 | 39.85 | 1,232,863 | +0.37(+0.93%) |
Mar 26, 2002 | 39.12 | 39.54 | 39.12 | 39.48 | 1,065,182 | +0.44(+1.13%) |
Mar 25, 2002 | 39.62 | 39.65 | 38.99 | 39.04 | 2,365,725 | -0.48(-1.21%) |
Mar 22, 2002 | 39.82 | 40.04 | 39.50 | 39.52 | 1,286,148 | -0.29(-0.73%) |
Mar 21, 2002 | 39.42 | 39.84 | 39.20 | 39.81 | 1,264,683 | +0.66(+1.68%) |
Mar 20, 2002 | 39.58 | 39.62 | 39.14 | 39.15 | 2,279,864 | -0.63(-1.57%) |
Mar 19, 2002 | 39.72 | 39.86 | 39.56 | 39.78 | 783,103 | +0.25(+0.64%) |
Mar 18, 2002 | 39.40 | 39.74 | 39.24 | 39.52 | 1,720,251 | +0.22(+0.56%) |
Mar 15, 2002 | 39.05 | 39.44 | 38.85 | 39.30 | 1,786,415 | +0.16(+0.40%) |
Mar 14, 2002 | 39.10 | 39.29 | 38.61 | 39.14 | 1,766,970 | +0.18(+0.46%) |
Mar 13, 2002 | 39.00 | 39.22 | 38.83 | 38.97 | 1,996,522 | -0.33(-0.85%) |
Mar 12, 2002 | 39.02 | 39.40 | 38.87 | 39.30 | 1,032,858 | -0.06(-0.16%) |
Mar 11, 2002 | 39.35 | 39.59 | 39.02 | 39.36 | 1,402,313 | +0.01(+0.02%) |
Mar 08, 2002 | 39.48 | 39.50 | 39.08 | 39.35 | 1,523,781 | +0.35(+0.89%) |
Mar 07, 2002 | 39.24 | 39.32 | 38.87 | 39.00 | 1,452,314 | +0.04(+0.10%) |
Mar 06, 2002 | 38.50 | 39.06 | 38.17 | 38.97 | 1,068,970 | +0.47(+1.21%) |
Mar 05, 2002 | 38.40 | 38.74 | 38.29 | 38.50 | 1,680,351 | +0.09(+0.23%) |
Mar 04, 2002 | 37.82 | 38.60 | 37.72 | 38.41 | 1,829,345 | +0.59(+1.57%) |
Mar 01, 2002 | 37.08 | 37.82 | 36.95 | 37.82 | 1,824,800 | +0.91(+2.47%) |
Feb 28, 2002 | 37.34 | 37.41 | 36.81 | 36.91 | 1,851,316 | -0.40(-1.06%) |
Feb 27, 2002 | 37.32 | 37.46 | 37.08 | 37.30 | 1,575,298 | +0.17(+0.46%) |
Feb 26, 2002 | 36.94 | 37.23 | 36.71 | 37.13 | 1,255,339 | +0.17(+0.47%) |
Feb 25, 2002 | 36.73 | 36.96 | 36.57 | 36.96 | 935,128 | +0.23(+0.63%) |
Feb 22, 2002 | 36.11 | 36.73 | 35.95 | 36.73 | 1,719,494 | +0.65(+1.80%) |
Feb 21, 2002 | 36.79 | 36.87 | 36.08 | 36.08 | 840,428 | -0.79(-2.14%) |
Feb 20, 2002 | 36.19 | 36.87 | 35.99 | 36.87 | 1,752,828 | +0.61(+1.69%) |
Feb 19, 2002 | 36.63 | 36.75 | 36.13 | 36.25 | 1,239,177 | -0.72(-1.94%) |
Feb 18, 2002 | 37.12 | 37.18 | 36.75 | 36.97 | 1,070,485 | +0.00(+0.00%) |
Feb 15, 2002 | 37.12 | 37.18 | 36.75 | 36.97 | 36,263,676 | -0.06(-0.15%) |
Feb 14, 2002 | 37.60 | 37.69 | 37.01 | 37.02 | 2,472,293 | -0.48(-1.27%) |
Feb 13, 2002 | 37.32 | 37.60 | 37.23 | 37.50 | 453,548 | +0.35(+0.95%) |
Feb 12, 2002 | 36.95 | 37.32 | 36.81 | 37.15 | 498,246 | +0.08(+0.21%) |
Feb 11, 2002 | 36.75 | 37.22 | 36.73 | 37.07 | 1,302,562 | +0.16(+0.44%) |
Feb 08, 2002 | 36.12 | 36.91 | 36.00 | 36.91 | 2,169,002 | +0.95(+2.64%) |
Feb 07, 2002 | 36.39 | 36.47 | 35.94 | 35.96 | 2,491,233 | -0.48(-1.30%) |
Feb 06, 2002 | 36.85 | 37.01 | 36.25 | 36.43 | 1,614,440 | -0.41(-1.12%) |
Feb 05, 2002 | 36.89 | 37.10 | 36.59 | 36.84 | 2,279,358 | -0.14(-0.39%) |
Feb 04, 2002 | 37.72 | 37.78 | 36.87 | 36.99 | 3,519,293 | -0.89(-2.35%) |
Feb 01, 2002 | 37.82 | 38.16 | 37.71 | 37.88 | 970,230 | -0.22(-0.57%) |
Jan 31, 2002 | 37.86 | 38.09 | 37.62 | 38.09 | 3,275,347 | +0.32(+0.85%) |
Jan 30, 2002 | 37.38 | 37.85 | 36.83 | 37.77 | 1,579,086 | +0.47(+1.25%) |
Jan 29, 2002 | 37.96 | 38.03 | 37.08 | 37.31 | 1,917,984 | -0.67(-1.76%) |
Jan 28, 2002 | 37.86 | 38.01 | 37.62 | 37.98 | 779,820 | +0.25(+0.65%) |
Jan 25, 2002 | 37.76 | 37.84 | 37.48 | 37.73 | 871,742 | -0.03(-0.07%) |
Jan 24, 2002 | 37.66 | 37.93 | 37.01 | 37.76 | 1,210,641 | +0.30(+0.79%) |
Jan 23, 2002 | 37.08 | 37.56 | 36.75 | 37.46 | 2,212,942 | +0.51(+1.39%) |
Jan 22, 2002 | 37.52 | 37.65 | 36.87 | 36.95 | 1,681,109 | -0.24(-0.64%) |
Jan 21, 2002 | 37.66 | 37.88 | 37.14 | 37.18 | 1,251,298 | +0.00(+0.00%) |
Jan 18, 2002 | 37.66 | 37.88 | 37.14 | 37.18 | 1,251,298 | -0.48(-1.26%) |
Jan 17, 2002 | 37.82 | 38.01 | 37.43 | 37.66 | 1,027,049 | +0.18(+0.49%) |
Jan 16, 2002 | 37.82 | 37.96 | 37.30 | 37.48 | 5,533,998 | -0.78(-2.03%) |
Jan 15, 2002 | 38.09 | 38.25 | 37.80 | 38.25 | 1,477,315 | +0.26(+0.68%) |
Jan 14, 2002 | 38.51 | 38.51 | 37.90 | 38.00 | 986,139 | -0.57(-1.49%) |
Jan 11, 2002 | 39.10 | 39.18 | 38.45 | 38.57 | 22,197,612 | -0.48(-1.22%) |