Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,663,768 | +0.00(+0.00%) |
Mar 28, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,647,834 | +0.26(+0.55%) |
Mar 27, 2002 | 47.85 | 48.01 | 47.26 | 47.56 | 6,095,569 | -0.77(-1.58%) |
Mar 26, 2002 | 48.33 | 48.64 | 48.05 | 48.33 | 4,491,212 | -0.23(-0.47%) |
Mar 25, 2002 | 49.29 | 49.42 | 48.55 | 48.55 | 3,386,374 | -0.87(-1.75%) |
Mar 22, 2002 | 49.33 | 49.64 | 49.28 | 49.42 | 748,880 | -0.23(-0.46%) |
Mar 21, 2002 | 50.02 | 50.02 | 49.36 | 49.64 | 3,620,917 | -0.08(-0.16%) |
Mar 20, 2002 | 50.64 | 50.64 | 49.58 | 49.73 | 7,178,578 | -0.92(-1.81%) |
Mar 19, 2002 | 50.58 | 50.89 | 50.38 | 50.64 | 3,440,867 | +0.06(+0.11%) |
Mar 18, 2002 | 50.08 | 50.79 | 49.74 | 50.58 | 4,796,819 | +0.47(+0.94%) |
Mar 15, 2002 | 50.20 | 50.20 | 49.61 | 50.11 | 5,456,471 | +0.38(+0.76%) |
Mar 14, 2002 | 49.74 | 50.02 | 49.45 | 49.74 | 3,175,253 | -0.15(-0.30%) |
Mar 13, 2002 | 49.83 | 50.08 | 48.80 | 49.89 | 7,312,739 | +0.06(+0.13%) |
Mar 12, 2002 | 48.95 | 49.83 | 48.95 | 49.83 | 3,516,711 | +0.32(+0.65%) |
Mar 11, 2002 | 49.08 | 49.57 | 48.98 | 49.51 | 2,924,936 | +0.43(+0.87%) |
Mar 08, 2002 | 49.52 | 49.55 | 48.70 | 49.08 | 3,822,159 | -0.18(-0.36%) |
Mar 07, 2002 | 49.19 | 49.33 | 48.83 | 49.25 | 3,743,606 | +0.18(+0.36%) |
Mar 06, 2002 | 48.17 | 49.27 | 48.17 | 49.08 | 3,747,908 | +0.60(+1.23%) |
Mar 05, 2002 | 49.14 | 49.14 | 48.23 | 48.48 | 4,233,087 | -0.78(-1.59%) |
Mar 04, 2002 | 48.33 | 49.27 | 47.85 | 49.27 | 7,485,778 | +0.63(+1.29%) |
Mar 01, 2002 | 47.48 | 48.73 | 46.79 | 48.64 | 4,574,545 | +1.11(+2.34%) |
Feb 28, 2002 | 48.60 | 48.89 | 47.53 | 47.53 | 4,253,482 | -1.07(-2.21%) |
Feb 27, 2002 | 48.01 | 48.77 | 47.82 | 48.60 | 4,018,142 | +0.95(+2.00%) |
Feb 26, 2002 | 47.59 | 48.05 | 47.23 | 47.65 | 5,118,997 | -0.46(-0.95%) |
Feb 25, 2002 | 48.38 | 48.95 | 47.94 | 48.11 | 4,420,148 | -0.27(-0.56%) |
Feb 22, 2002 | 47.79 | 48.60 | 47.79 | 48.38 | 4,160,589 | +0.30(+0.63%) |
Feb 21, 2002 | 48.22 | 48.63 | 48.07 | 48.07 | 5,104,019 | -0.14(-0.30%) |
Feb 20, 2002 | 47.50 | 48.32 | 47.24 | 48.22 | 4,583,149 | +0.72(+1.52%) |
Feb 19, 2002 | 47.94 | 47.94 | 47.35 | 47.50 | 2,597,659 | -0.45(-0.93%) |
Feb 18, 2002 | 48.24 | 48.36 | 47.70 | 47.94 | 3,068,020 | +0.00(+0.00%) |
Feb 15, 2002 | 48.24 | 48.36 | 47.70 | 47.94 | 3,068,020 | -0.02(-0.04%) |
Feb 14, 2002 | 47.77 | 48.51 | 47.48 | 47.96 | 4,490,734 | +0.19(+0.39%) |
Feb 13, 2002 | 47.75 | 47.92 | 47.23 | 47.77 | 3,040,614 | +0.23(+0.49%) |
Feb 12, 2002 | 46.99 | 47.84 | 46.86 | 47.54 | 3,681,146 | +0.56(+1.19%) |
Feb 11, 2002 | 45.79 | 47.37 | 45.75 | 46.98 | 3,440,707 | +0.75(+1.62%) |
Feb 08, 2002 | 45.44 | 46.26 | 45.28 | 46.24 | 3,513,843 | +0.51(+1.11%) |
Feb 07, 2002 | 46.32 | 46.37 | 45.34 | 45.73 | 3,932,419 | -0.31(-0.68%) |
Feb 06, 2002 | 46.30 | 46.91 | 45.97 | 46.04 | 3,797,143 | -0.36(-0.78%) |
Feb 05, 2002 | 45.85 | 46.79 | 45.85 | 46.41 | 3,587,934 | +0.40(+0.87%) |
Feb 04, 2002 | 46.94 | 47.21 | 45.75 | 46.00 | 3,006,994 | -0.94(-1.99%) |
Feb 01, 2002 | 46.98 | 47.20 | 46.62 | 46.94 | 3,069,773 | -0.19(-0.41%) |
Jan 31, 2002 | 46.51 | 47.13 | 45.94 | 47.13 | 4,756,666 | +0.67(+1.43%) |
Jan 30, 2002 | 45.88 | 46.69 | 45.81 | 46.47 | 5,492,162 | +0.40(+0.87%) |
Jan 29, 2002 | 46.73 | 46.98 | 45.76 | 46.07 | 4,477,350 | -0.56(-1.20%) |
Jan 28, 2002 | 47.10 | 47.16 | 46.46 | 46.62 | 4,086,816 | -0.51(-1.09%) |
Jan 25, 2002 | 46.57 | 47.44 | 46.44 | 47.14 | 5,812,588 | +0.63(+1.36%) |
Jan 24, 2002 | 47.07 | 47.08 | 45.88 | 46.51 | 8,915,981 | -1.05(-2.20%) |
Jan 23, 2002 | 47.69 | 48.13 | 47.35 | 47.55 | 4,385,891 | -0.05(-0.11%) |
Jan 22, 2002 | 46.70 | 47.60 | 46.70 | 47.60 | 5,766,221 | +0.79(+1.69%) |
Jan 21, 2002 | 47.10 | 47.54 | 46.61 | 46.81 | 6,221,285 | +0.00(+0.00%) |
Jan 18, 2002 | 47.10 | 47.54 | 46.61 | 46.81 | 6,205,352 | -0.53(-1.11%) |
Jan 17, 2002 | 47.82 | 47.87 | 47.08 | 47.34 | 3,662,822 | -0.40(-0.83%) |
Jan 16, 2002 | 48.33 | 48.70 | 47.74 | 47.74 | 4,215,719 | -0.62(-1.28%) |
Jan 15, 2002 | 48.70 | 48.98 | 48.24 | 48.36 | 5,643,532 | +0.03(+0.06%) |
Jan 14, 2002 | 47.95 | 48.79 | 47.55 | 48.33 | 4,567,534 | +0.38(+0.79%) |
Jan 11, 2002 | 48.67 | 48.95 | 47.95 | 47.95 | 5,018,296 | -0.25(-0.52%) |
Jan 10, 2002 | 47.43 | 48.42 | 47.35 | 48.20 | 5,265,905 | -1.09(-2.22%) |