Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | +0.00(+0.00%) |
Mar 28, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,384 | +1.02(+2.61%) |
Mar 26, 2002 | 37.92 | 39.06 | 37.92 | 38.94 | 1,334,238 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.69 | 37.96 | 760,155 | -0.27(-0.72%) |
Mar 22, 2002 | 38.23 | 38.45 | 37.96 | 38.23 | 554,850 | +0.00(+0.01%) |
Mar 21, 2002 | 38.38 | 38.38 | 37.13 | 38.23 | 865,451 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,492 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.94 | 38.16 | 2,089,825 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.19 | 1,955,199 | +0.74(+1.98%) |
Mar 15, 2002 | 37.71 | 37.92 | 37.36 | 37.45 | 1,250,097 | -0.37(-0.97%) |
Mar 14, 2002 | 37.40 | 38.01 | 36.80 | 37.81 | 4,408,996 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.90 | 35.84 | 36.59 | 2,539,860 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,672 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,645 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,405 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,767,988 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.19 | 35.13 | 36.11 | 2,484,808 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.32 | 2,035,254 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.82 | 33.90 | 34.74 | 1,371,981 | +0.84(+2.47%) |
Mar 01, 2002 | 33.79 | 33.90 | 33.76 | 33.90 | 1,058,014 | +0.01(+0.02%) |
Feb 28, 2002 | 34.05 | 34.15 | 33.84 | 33.89 | 72,120 | -0.15(-0.45%) |
Feb 27, 2002 | 34.32 | 34.32 | 34.05 | 34.05 | 1,249,135 | -0.27(-0.79%) |
Feb 26, 2002 | 34.21 | 34.49 | 34.03 | 34.32 | 974,594 | +0.30(+0.88%) |
Feb 25, 2002 | 34.73 | 34.80 | 33.82 | 34.02 | 1,409,724 | -0.49(-1.41%) |
Feb 22, 2002 | 34.53 | 35.24 | 34.41 | 34.50 | 1,285,195 | -0.23(-0.66%) |
Feb 21, 2002 | 33.38 | 35.25 | 33.38 | 34.73 | 2,925,467 | -0.37(-1.07%) |
Feb 20, 2002 | 35.04 | 35.36 | 34.73 | 35.11 | 969,786 | +0.17(+0.49%) |
Feb 19, 2002 | 35.59 | 35.66 | 34.60 | 34.94 | 1,625,366 | -1.29(-3.57%) |
Feb 18, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | +0.00(+0.00%) |
Feb 15, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | -0.37(-1.02%) |
Feb 14, 2002 | 36.81 | 36.94 | 36.36 | 36.61 | 3,163,947 | +0.39(+1.08%) |
Feb 13, 2002 | 36.19 | 36.36 | 35.98 | 36.21 | 1,105,855 | +0.33(+0.93%) |
Feb 12, 2002 | 35.84 | 36.04 | 35.33 | 35.88 | 1,048,398 | -0.12(-0.33%) |
Feb 11, 2002 | 36.50 | 36.60 | 35.92 | 36.00 | 1,618,875 | -0.40(-1.09%) |
Feb 08, 2002 | 35.05 | 36.69 | 34.95 | 36.40 | 3,466,134 | +1.74(+5.02%) |
Feb 07, 2002 | 34.22 | 34.77 | 34.19 | 34.66 | 961,132 | +0.34(+0.99%) |
Feb 06, 2002 | 34.59 | 34.59 | 34.15 | 34.32 | 1,069,794 | -0.17(-0.49%) |
Feb 05, 2002 | 34.21 | 34.77 | 33.98 | 34.49 | 951,275 | +0.28(+0.81%) |
Feb 04, 2002 | 34.11 | 34.27 | 34.01 | 34.21 | 1,200,333 | +0.22(+0.65%) |
Feb 01, 2002 | 33.88 | 34.11 | 33.85 | 33.99 | 413,493 | +0.13(+0.38%) |
Jan 31, 2002 | 33.44 | 33.95 | 33.36 | 33.86 | 730,585 | +0.41(+1.22%) |
Jan 30, 2002 | 33.71 | 33.98 | 33.15 | 33.45 | 1,279,666 | -0.25(-0.74%) |
Jan 29, 2002 | 33.49 | 34.31 | 33.36 | 33.70 | 2,585,777 | +0.32(+0.96%) |
Jan 28, 2002 | 33.57 | 33.80 | 33.19 | 33.38 | 590,430 | -0.20(-0.58%) |
Jan 25, 2002 | 32.74 | 34.19 | 32.74 | 33.58 | 5,144,630 | +0.13(+0.40%) |
Jan 24, 2002 | 33.29 | 33.82 | 33.29 | 33.44 | 584,180 | +0.15(+0.44%) |
Jan 23, 2002 | 33.73 | 33.92 | 33.26 | 33.30 | 670,003 | -0.52(-1.54%) |
Jan 22, 2002 | 33.32 | 33.92 | 33.32 | 33.82 | 956,805 | +0.41(+1.22%) |
Jan 21, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,584 | +0.00(+0.00%) |
Jan 18, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,584 | +0.47(+1.41%) |
Jan 17, 2002 | 33.19 | 33.19 | 32.67 | 32.94 | 1,075,323 | -0.00(-0.01%) |
Jan 16, 2002 | 33.44 | 33.45 | 32.92 | 32.95 | 1,581,372 | -0.20(-0.59%) |
Jan 15, 2002 | 33.14 | 33.14 | 33.14 | 33.14 | 1,029,166 | +0.49(+1.50%) |
Jan 14, 2002 | 32.63 | 33.13 | 32.53 | 32.65 | 759,193 | -0.08(-0.25%) |
Jan 11, 2002 | 32.32 | 32.78 | 31.98 | 32.74 | 1,177,014 | +0.42(+1.29%) |
Jan 10, 2002 | 31.86 | 32.32 | 31.86 | 32.32 | 999,116 | +0.44(+1.38%) |
Jan 09, 2002 | 32.03 | 32.40 | 31.74 | 31.88 | 909,926 | -1.75(-5.21%) |