Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 44.19 | 45.19 | 44.18 | 44.37 | 15,040 | +0.00(+0.00%) |
Mar 28, 2002 | 44.19 | 45.19 | 44.18 | 44.37 | 15,040 | +0.11(+0.26%) |
Mar 27, 2002 | 44.24 | 44.41 | 44.13 | 44.25 | 1,700 | +0.41(+0.92%) |
Mar 26, 2002 | 43.75 | 44.51 | 43.75 | 43.85 | 6,147 | +0.12(+0.28%) |
Mar 25, 2002 | 44.47 | 44.47 | 43.73 | 43.73 | 2,118,818 | -0.52(-1.18%) |
Mar 22, 2002 | 44.38 | 44.70 | 44.25 | 44.25 | 4,316 | -0.45(-1.01%) |
Mar 21, 2002 | 44.61 | 44.70 | 44.17 | 44.70 | 12,555 | +0.03(+0.07%) |
Mar 20, 2002 | 45.11 | 45.11 | 44.51 | 44.67 | 9,155 | -0.70(-1.55%) |
Mar 19, 2002 | 45.44 | 45.46 | 45.27 | 45.37 | 8,763 | +0.25(+0.56%) |
Mar 18, 2002 | 45.39 | 45.49 | 44.84 | 45.12 | 28,250 | -0.21(-0.46%) |
Mar 15, 2002 | 45.14 | 45.35 | 44.93 | 45.32 | 4,970 | +0.48(+1.07%) |
Mar 14, 2002 | 44.84 | 44.95 | 44.65 | 44.84 | 11,640 | +0.18(+0.41%) |
Mar 13, 2002 | 45.09 | 45.13 | 44.66 | 44.66 | 6,408 | -0.66(-1.45%) |
Mar 12, 2002 | 44.73 | 45.32 | 44.73 | 45.32 | 5,493 | -0.12(-0.27%) |
Mar 11, 2002 | 45.18 | 45.54 | 45.11 | 45.44 | 10,463 | +0.14(+0.30%) |
Mar 08, 2002 | 45.49 | 45.58 | 45.11 | 45.30 | 63,564 | +0.34(+0.75%) |
Mar 07, 2002 | 45.52 | 45.60 | 44.87 | 44.96 | 10,594 | -0.42(-0.93%) |
Mar 06, 2002 | 44.93 | 45.39 | 44.90 | 45.39 | 12,294 | +0.67(+1.49%) |
Mar 05, 2002 | 44.60 | 44.90 | 44.60 | 44.72 | 14,125 | -0.20(-0.44%) |
Mar 04, 2002 | 44.34 | 44.92 | 44.33 | 44.92 | 24,850 | +0.81(+1.84%) |
Mar 01, 2002 | 43.43 | 44.19 | 43.43 | 44.11 | 8,370 | +0.88(+2.03%) |
Feb 28, 2002 | 43.53 | 43.71 | 43.23 | 43.23 | 7,585 | +0.08(+0.18%) |
Feb 27, 2002 | 43.49 | 43.76 | 43.15 | 43.15 | 72,327 | -0.23(-0.53%) |
Feb 26, 2002 | 43.37 | 43.38 | 43.09 | 43.38 | 470,848 | +0.08(+0.18%) |
Feb 25, 2002 | 42.50 | 43.31 | 42.50 | 43.31 | 5,754 | +0.75(+1.76%) |
Feb 22, 2002 | 42.27 | 42.56 | 41.81 | 42.56 | 784 | +0.39(+0.92%) |
Feb 21, 2002 | 42.72 | 42.88 | 42.17 | 42.17 | 405,452 | -0.72(-1.68%) |
Feb 20, 2002 | 42.30 | 42.89 | 41.88 | 42.89 | 9,678 | +0.69(+1.63%) |
Feb 19, 2002 | 42.69 | 42.71 | 42.14 | 42.20 | 15,171 | -0.86(-2.01%) |
Feb 18, 2002 | 43.41 | 43.41 | 43.02 | 43.06 | 1,569 | +0.00(+0.00%) |
Feb 15, 2002 | 43.41 | 43.41 | 43.02 | 43.06 | 1,569 | -0.36(-0.83%) |
Feb 14, 2002 | 43.63 | 43.79 | 43.32 | 43.42 | 1,961 | +0.03(+0.07%) |
Feb 13, 2002 | 43.33 | 43.49 | 43.33 | 43.39 | 4,316 | +0.25(+0.58%) |
Feb 12, 2002 | 42.92 | 43.35 | 42.92 | 43.14 | 11,509 | -0.22(-0.51%) |
Feb 11, 2002 | 42.83 | 43.36 | 42.83 | 43.36 | 15,302 | +0.63(+1.49%) |
Feb 08, 2002 | 42.20 | 42.73 | 41.99 | 42.72 | 71,542 | +0.38(+0.90%) |
Feb 07, 2002 | 42.07 | 42.40 | 42.04 | 42.34 | 3,531 | +0.10(+0.24%) |
Feb 06, 2002 | 42.26 | 42.47 | 41.98 | 42.24 | 5,624 | +0.11(+0.27%) |
Feb 05, 2002 | 42.17 | 42.79 | 42.13 | 42.13 | 8,109 | -0.29(-0.68%) |
Feb 04, 2002 | 43.30 | 43.30 | 42.37 | 42.42 | 4,839 | -1.21(-2.77%) |
Feb 01, 2002 | 43.91 | 43.91 | 43.41 | 43.63 | 17,264 | -0.28(-0.64%) |
Jan 31, 2002 | 43.44 | 43.91 | 43.28 | 43.91 | 7,847 | +0.70(+1.63%) |
Jan 30, 2002 | 42.66 | 43.23 | 41.90 | 43.21 | 25,373 | +0.39(+0.91%) |
Jan 29, 2002 | 44.04 | 85.33 | 42.60 | 42.82 | 176,045 | -1.25(-2.83%) |
Jan 28, 2002 | 44.03 | 44.18 | 43.74 | 44.06 | 29,035 | +0.02(+0.05%) |
Jan 25, 2002 | 44.08 | 44.25 | 44.04 | 44.04 | 150,802 | -0.04(-0.09%) |
Jan 24, 2002 | 44.18 | 44.36 | 43.96 | 44.08 | 26,027 | +0.12(+0.28%) |
Jan 23, 2002 | 43.73 | 44.14 | 43.60 | 43.96 | 1,255,596 | +0.36(+0.82%) |
Jan 22, 2002 | 43.92 | 44.12 | 43.59 | 43.60 | 41,591 | -0.56(-1.26%) |
Jan 21, 2002 | 44.20 | 44.25 | 44.01 | 44.15 | 8,632 | +0.00(+0.00%) |
Jan 18, 2002 | 44.20 | 44.25 | 44.01 | 44.15 | 8,632 | -0.14(-0.31%) |
Jan 17, 2002 | 44.25 | 44.56 | 44.18 | 44.29 | 26,419 | +0.37(+0.84%) |
Jan 16, 2002 | 44.35 | 44.58 | 43.92 | 43.92 | 23,280 | -0.95(-2.11%) |
Jan 15, 2002 | 44.68 | 44.94 | 44.57 | 44.87 | 22,626 | +0.37(+0.84%) |
Jan 14, 2002 | 44.76 | 44.76 | 44.45 | 44.50 | 24,850 | -0.38(-0.85%) |
Jan 11, 2002 | 45.30 | 45.31 | 44.80 | 44.88 | 2,746 | -0.28(-0.61%) |