Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 36.00 | 36.25 | 32.51 | 32.90 | 4,239,000 | -2.81(-7.87%) |
Feb 27, 2002 | 34.75 | 37.01 | 34.45 | 35.71 | 4,263,100 | +1.71(+5.03%) |
Feb 26, 2002 | 34.00 | 34.45 | 32.86 | 34.00 | 2,513,500 | -0.05(-0.15%) |
Feb 25, 2002 | 32.55 | 34.62 | 32.10 | 34.05 | 2,827,600 | +1.41(+4.32%) |
Feb 22, 2002 | 33.08 | 33.95 | 31.76 | 32.64 | 3,288,400 | -0.43(-1.30%) |
Feb 21, 2002 | 35.50 | 35.51 | 33.06 | 33.07 | 3,776,900 | -2.67(-7.47%) |
Feb 20, 2002 | 36.26 | 36.89 | 34.10 | 35.74 | 2,972,700 | -0.28(-0.78%) |
Feb 19, 2002 | 37.85 | 37.86 | 35.70 | 36.02 | 2,731,000 | -1.88(-4.96%) |
Feb 18, 2002 | 38.62 | 38.85 | 37.55 | 37.90 | 2,727,400 | +0.00(+0.00%) |
Feb 15, 2002 | 38.62 | 38.85 | 37.55 | 37.90 | 2,727,400 | -1.10(-2.82%) |
Feb 14, 2002 | 39.38 | 39.88 | 38.47 | 39.00 | 1,631,400 | +0.09(+0.23%) |
Feb 13, 2002 | 38.95 | 39.55 | 38.03 | 38.91 | 2,272,100 | +0.04(+0.10%) |
Feb 12, 2002 | 40.10 | 40.10 | 38.73 | 38.87 | 2,089,800 | -1.38(-3.43%) |
Feb 11, 2002 | 39.71 | 40.33 | 39.30 | 40.25 | 1,664,800 | +0.48(+1.21%) |
Feb 08, 2002 | 39.25 | 39.80 | 38.35 | 39.77 | 2,144,100 | +0.95(+2.45%) |
Feb 07, 2002 | 39.57 | 39.90 | 38.60 | 38.82 | 2,797,400 | -0.74(-1.87%) |
Feb 06, 2002 | 39.80 | 40.20 | 37.72 | 39.56 | 2,959,900 | +0.16(+0.41%) |
Feb 05, 2002 | 40.76 | 40.90 | 39.10 | 39.40 | 3,223,400 | -1.36(-3.34%) |
Feb 04, 2002 | 42.75 | 42.80 | 40.49 | 40.76 | 1,893,700 | -1.99(-4.65%) |
Feb 01, 2002 | 42.20 | 43.60 | 41.50 | 42.75 | 3,734,400 | +0.55(+1.30%) |
Jan 31, 2002 | 42.84 | 43.18 | 41.85 | 42.20 | 2,608,700 | -0.40(-0.94%) |
Jan 30, 2002 | 42.72 | 42.88 | 40.55 | 42.60 | 2,492,100 | +0.29(+0.69%) |
Jan 29, 2002 | 43.40 | 43.58 | 41.68 | 42.31 | 2,023,400 | -0.84(-1.95%) |
Jan 28, 2002 | 43.90 | 44.21 | 42.35 | 43.15 | 1,866,900 | -0.26(-0.60%) |
Jan 25, 2002 | 41.70 | 43.75 | 41.47 | 43.41 | 2,824,800 | +0.20(+0.46%) |
Jan 24, 2002 | 43.25 | 44.28 | 42.87 | 43.21 | 3,198,800 | +0.76(+1.79%) |
Jan 23, 2002 | 40.94 | 42.70 | 40.50 | 42.45 | 2,163,700 | +1.63(+3.99%) |
Jan 22, 2002 | 43.25 | 43.40 | 40.61 | 40.82 | 2,319,000 | -2.18(-5.07%) |
Jan 21, 2002 | 43.15 | 43.95 | 42.55 | 43.00 | 1,776,300 | +0.00(+0.00%) |
Jan 18, 2002 | 43.15 | 43.95 | 42.55 | 43.00 | 1,776,300 | -1.50(-3.37%) |
Jan 17, 2002 | 43.30 | 44.50 | 42.53 | 44.50 | 2,092,500 | +2.35(+5.58%) |
Jan 16, 2002 | 43.60 | 44.30 | 42.04 | 42.15 | 3,158,900 | -2.60(-5.81%) |
Jan 15, 2002 | 43.09 | 44.88 | 43.09 | 44.75 | 2,693,400 | +1.74(+4.05%) |
Jan 14, 2002 | 42.80 | 43.20 | 41.79 | 43.01 | 1,879,500 | +0.25(+0.58%) |
Jan 11, 2002 | 44.62 | 44.93 | 42.62 | 42.76 | 2,203,200 | -1.67(-3.76%) |
Jan 10, 2002 | 45.54 | 45.54 | 44.26 | 44.43 | 1,905,400 | +4.04(+10.00%) |