Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 46.53 | 47.14 | 46.48 | 47.01 | 5,761,185 | +0.00(+0.00%) |
Mar 28, 2002 | 46.53 | 47.14 | 46.48 | 47.01 | 5,744,978 | +0.26(+0.55%) |
Mar 27, 2002 | 47.05 | 47.19 | 46.46 | 46.76 | 6,200,414 | -0.75(-1.58%) |
Mar 26, 2002 | 47.51 | 47.82 | 47.24 | 47.51 | 4,568,462 | -0.22(-0.47%) |
Mar 25, 2002 | 48.45 | 48.59 | 47.73 | 47.73 | 3,444,620 | -0.85(-1.75%) |
Mar 22, 2002 | 48.50 | 48.80 | 48.45 | 48.58 | 761,761 | -0.22(-0.46%) |
Mar 21, 2002 | 49.17 | 49.17 | 48.53 | 48.80 | 3,683,197 | -0.08(-0.16%) |
Mar 20, 2002 | 49.78 | 49.78 | 48.74 | 48.88 | 7,302,051 | -0.90(-1.81%) |
Mar 19, 2002 | 49.73 | 50.03 | 49.53 | 49.78 | 3,500,050 | +0.06(+0.11%) |
Mar 18, 2002 | 49.24 | 49.93 | 48.90 | 49.73 | 4,879,325 | +0.46(+0.94%) |
Mar 15, 2002 | 49.35 | 49.35 | 48.77 | 49.27 | 5,550,323 | +0.37(+0.76%) |
Mar 14, 2002 | 48.90 | 49.17 | 48.61 | 48.90 | 3,229,868 | -0.15(-0.30%) |
Mar 13, 2002 | 48.98 | 49.24 | 47.97 | 49.04 | 7,438,519 | +0.06(+0.13%) |
Mar 12, 2002 | 48.13 | 48.98 | 48.13 | 48.98 | 3,577,199 | +0.31(+0.65%) |
Mar 11, 2002 | 48.25 | 48.74 | 48.16 | 48.67 | 2,975,245 | +0.42(+0.87%) |
Mar 08, 2002 | 48.68 | 48.71 | 47.88 | 48.25 | 3,887,900 | -0.17(-0.36%) |
Mar 07, 2002 | 48.36 | 48.50 | 48.00 | 48.42 | 3,807,997 | +0.17(+0.36%) |
Mar 06, 2002 | 47.36 | 48.44 | 47.36 | 48.25 | 3,812,373 | +0.59(+1.23%) |
Mar 05, 2002 | 48.31 | 48.31 | 47.42 | 47.66 | 4,305,897 | -0.77(-1.59%) |
Mar 04, 2002 | 47.51 | 48.43 | 47.05 | 48.43 | 7,614,535 | +0.62(+1.29%) |
Mar 01, 2002 | 46.68 | 47.91 | 46.00 | 47.82 | 4,653,228 | +1.09(+2.34%) |
Feb 28, 2002 | 47.78 | 48.06 | 46.72 | 46.72 | 4,326,643 | -1.06(-2.21%) |
Feb 27, 2002 | 47.20 | 47.95 | 47.01 | 47.78 | 4,087,255 | +0.94(+2.00%) |
Feb 26, 2002 | 46.79 | 47.24 | 46.43 | 46.84 | 5,207,045 | -0.45(-0.95%) |
Feb 25, 2002 | 47.56 | 48.12 | 47.13 | 47.29 | 4,496,175 | -0.27(-0.56%) |
Feb 22, 2002 | 46.98 | 47.78 | 46.98 | 47.56 | 4,232,152 | +0.30(+0.63%) |
Feb 21, 2002 | 47.40 | 47.81 | 47.26 | 47.26 | 5,191,809 | -0.14(-0.30%) |
Feb 20, 2002 | 46.70 | 47.50 | 46.44 | 47.40 | 4,661,980 | +0.71(+1.52%) |
Feb 19, 2002 | 47.13 | 47.13 | 46.55 | 46.69 | 2,642,339 | -0.44(-0.93%) |
Feb 18, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,790 | +0.00(+0.00%) |
Feb 15, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,790 | -0.02(-0.04%) |
Feb 14, 2002 | 46.97 | 47.69 | 46.68 | 47.15 | 4,567,975 | +0.19(+0.39%) |
Feb 13, 2002 | 46.95 | 47.11 | 46.43 | 46.97 | 3,092,913 | +0.23(+0.49%) |
Feb 12, 2002 | 46.19 | 47.03 | 46.07 | 46.74 | 3,744,462 | +0.55(+1.19%) |
Feb 11, 2002 | 45.02 | 46.56 | 44.98 | 46.19 | 3,499,888 | +0.73(+1.62%) |
Feb 08, 2002 | 44.68 | 45.48 | 44.52 | 45.45 | 3,574,282 | +0.50(+1.11%) |
Feb 07, 2002 | 45.53 | 45.59 | 44.58 | 44.95 | 4,000,058 | -0.31(-0.68%) |
Feb 06, 2002 | 45.52 | 46.12 | 45.19 | 45.26 | 3,862,454 | -0.36(-0.78%) |
Feb 05, 2002 | 45.07 | 46.00 | 45.07 | 45.62 | 3,649,647 | +0.39(+0.87%) |
Feb 04, 2002 | 46.14 | 46.42 | 44.97 | 45.23 | 3,058,715 | -0.92(-1.99%) |
Feb 01, 2002 | 46.18 | 46.40 | 45.83 | 46.14 | 3,122,573 | -0.19(-0.41%) |
Jan 31, 2002 | 45.72 | 46.34 | 45.16 | 46.34 | 4,838,482 | +0.65(+1.43%) |
Jan 30, 2002 | 45.10 | 45.90 | 45.04 | 45.68 | 5,586,629 | +0.39(+0.87%) |
Jan 29, 2002 | 45.94 | 46.18 | 44.98 | 45.29 | 4,554,361 | -0.55(-1.20%) |
Jan 28, 2002 | 46.31 | 46.37 | 45.67 | 45.84 | 4,157,110 | -0.51(-1.09%) |
Jan 25, 2002 | 45.78 | 46.64 | 45.66 | 46.34 | 5,912,565 | +0.62(+1.36%) |
Jan 24, 2002 | 46.27 | 46.28 | 45.10 | 45.72 | 9,069,337 | -1.03(-2.20%) |
Jan 23, 2002 | 46.89 | 47.32 | 46.55 | 46.75 | 4,461,329 | -0.05(-0.11%) |
Jan 22, 2002 | 45.91 | 46.80 | 45.91 | 46.80 | 5,865,401 | +0.78(+1.69%) |
Jan 21, 2002 | 46.31 | 46.74 | 45.82 | 46.02 | 6,328,293 | +0.00(+0.00%) |
Jan 18, 2002 | 46.31 | 46.74 | 45.82 | 46.02 | 6,312,085 | -0.52(-1.11%) |
Jan 17, 2002 | 47.01 | 47.06 | 46.28 | 46.54 | 3,725,824 | -0.39(-0.83%) |
Jan 16, 2002 | 47.51 | 47.87 | 46.93 | 46.93 | 4,288,231 | -0.61(-1.29%) |
Jan 15, 2002 | 47.87 | 48.15 | 47.42 | 47.54 | 5,740,602 | +0.03(+0.07%) |
Jan 14, 2002 | 47.14 | 47.96 | 46.74 | 47.51 | 4,646,096 | +0.37(+0.79%) |
Jan 11, 2002 | 47.85 | 48.13 | 47.14 | 47.14 | 5,104,612 | -0.25(-0.52%) |
Jan 10, 2002 | 46.63 | 47.60 | 46.55 | 47.38 | 5,356,479 | -1.07(-2.22%) |