Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 37.02 | 37.69 | 36.81 | 37.17 | 2,583,954 | +0.09(+0.25%) |
Jan 30, 2002 | 38.45 | 38.55 | 36.94 | 37.08 | 3,330,280 | -1.24(-3.22%) |
Jan 29, 2002 | 38.27 | 38.45 | 37.97 | 38.31 | 1,789,144 | +1.14(+3.06%) |
Jan 25, 2002 | 36.85 | 37.27 | 36.73 | 37.18 | 1,143,237 | +0.34(+0.92%) |
Jan 24, 2002 | 36.58 | 37.02 | 36.25 | 36.84 | 802,698 | +0.16(+0.43%) |
Jan 23, 2002 | 36.68 | 36.96 | 36.51 | 36.68 | 890,462 | -0.15(-0.41%) |
Jan 18, 2002 | 36.81 | 37.02 | 36.63 | 36.83 | 977,569 | +0.44(+1.22%) |
Jan 17, 2002 | 37.12 | 37.22 | 36.39 | 36.39 | 1,441,209 | -0.74(-2.00%) |
Jan 16, 2002 | 36.67 | 37.42 | 36.67 | 37.13 | 1,393,054 | +0.46(+1.24%) |
Jan 15, 2002 | 37.24 | 37.38 | 36.58 | 36.67 | 1,630,379 | -1.01(-2.68%) |
Jan 11, 2002 | 37.10 | 37.93 | 37.10 | 37.68 | 1,467,013 | +0.08(+0.21%) |
Jan 10, 2002 | 37.11 | 37.86 | 37.10 | 37.60 | 2,175,044 | +0.49(+1.33%) |
Jan 09, 2002 | 37.88 | 38.02 | 36.96 | 37.11 | 1,309,069 | -0.85(-2.23%) |
Jan 08, 2002 | 38.06 | 38.27 | 37.80 | 37.95 | 732,355 | +0.05(+0.13%) |
Jan 04, 2002 | 37.75 | 38.14 | 37.48 | 37.91 | 1,212,266 | +0.18(+0.48%) |
Jan 03, 2002 | 38.09 | 38.09 | 37.46 | 37.72 | 982,664 | -0.43(-1.12%) |
Jan 01, 2002 | 38.09 | 38.70 | 38.04 | 38.15 | 1,041,174 | +0.05(+0.14%) |
Dec 28, 2001 | 38.12 | 38.27 | 37.88 | 38.09 | 555,676 | -0.02(-0.06%) |
Dec 27, 2001 | 37.91 | 38.23 | 37.82 | 38.12 | 738,272 | +0.34(+0.90%) |
Dec 25, 2001 | 37.88 | 37.95 | 37.75 | 37.78 | 421,564 | -0.42(-1.10%) |
Dec 21, 2001 | 37.88 | 38.33 | 37.63 | 38.20 | 1,388,780 | +0.43(+1.14%) |
Dec 20, 2001 | 37.66 | 37.81 | 37.45 | 37.77 | 1,443,345 | +0.02(+0.06%) |
Dec 19, 2001 | 37.78 | 38.03 | 37.42 | 37.74 | 1,029,669 | +0.10(+0.27%) |
Dec 18, 2001 | 37.71 | 38.15 | 37.48 | 37.64 | 1,090,973 | -0.05(-0.15%) |
Dec 14, 2001 | 38.28 | 38.28 | 37.64 | 37.69 | 906,733 | -0.59(-1.54%) |
Dec 13, 2001 | 38.39 | 38.58 | 37.99 | 38.28 | 936,646 | -0.15(-0.40%) |
Dec 12, 2001 | 38.67 | 38.75 | 38.12 | 38.44 | 996,141 | +0.09(+0.22%) |
Dec 11, 2001 | 39.09 | 39.09 | 38.21 | 38.35 | 1,426,581 | -0.88(-2.25%) |
Dec 07, 2001 | 38.94 | 39.52 | 38.94 | 39.23 | 660,533 | +0.05(+0.12%) |
Dec 06, 2001 | 38.97 | 39.51 | 38.79 | 39.18 | 767,690 | +0.44(+1.13%) |
Dec 05, 2001 | 38.15 | 38.83 | 38.15 | 38.75 | 688,801 | +0.64(+1.68%) |
Dec 04, 2001 | 38.34 | 38.45 | 37.60 | 38.11 | 1,063,198 | -0.63(-1.62%) |
Nov 30, 2001 | 38.51 | 38.83 | 37.97 | 38.73 | 1,714,692 | +0.16(+0.41%) |
Nov 29, 2001 | 39.20 | 39.52 | 38.33 | 38.58 | 1,290,168 | -0.62(-1.58%) |
Nov 28, 2001 | 39.46 | 39.58 | 38.92 | 39.20 | 738,721 | -0.33(-0.84%) |
Nov 27, 2001 | 39.18 | 39.53 | 38.79 | 39.53 | 1,101,551 | +0.57(+1.46%) |
Nov 21, 2001 | 38.70 | 39.20 | 38.56 | 38.96 | 841,584 | -0.04(-0.11%) |
Nov 20, 2001 | 38.70 | 39.43 | 38.70 | 39.00 | 695,725 | +0.42(+1.10%) |
Nov 16, 2001 | 38.78 | 39.30 | 38.57 | 38.58 | 969,748 | -0.20(-0.51%) |
Nov 15, 2001 | 39.18 | 39.30 | 38.40 | 38.78 | 1,458,757 | -0.27(-0.68%) |
Nov 14, 2001 | 39.30 | 39.37 | 38.71 | 39.05 | 826,534 | +0.26(+0.67%) |
Nov 13, 2001 | 38.46 | 38.94 | 38.10 | 38.78 | 705,812 | -0.36(-0.93%) |
Nov 09, 2001 | 39.14 | 39.60 | 39.00 | 39.15 | 1,075,752 | +0.01(+0.03%) |
Nov 08, 2001 | 38.79 | 39.40 | 38.69 | 39.14 | 1,318,190 | +0.30(+0.76%) |
Nov 07, 2001 | 38.08 | 38.91 | 37.91 | 38.84 | 1,346,138 | +0.88(+2.31%) |
Nov 06, 2001 | 37.46 | 38.32 | 37.37 | 37.96 | 1,396,246 | +1.18(+3.21%) |
Nov 02, 2001 | 36.34 | 36.93 | 35.89 | 36.78 | 1,401,207 | +0.59(+1.62%) |