Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,874 | +0.00(+0.00%) |
Mar 28, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,874 | +0.15(+0.36%) |
Mar 27, 2002 | 41.48 | 41.82 | 41.45 | 41.71 | 185,485 | +0.34(+0.82%) |
Mar 26, 2002 | 41.20 | 41.62 | 41.20 | 41.37 | 109,165 | +0.20(+0.49%) |
Mar 25, 2002 | 41.69 | 41.69 | 41.13 | 41.16 | 99,919 | -0.50(-1.20%) |
Mar 22, 2002 | 41.82 | 41.92 | 41.57 | 41.66 | 305,830 | -0.12(-0.28%) |
Mar 21, 2002 | 41.82 | 41.90 | 41.45 | 41.78 | 96,331 | -0.01(-0.03%) |
Mar 20, 2002 | 42.11 | 42.13 | 41.79 | 41.79 | 94,260 | -0.58(-1.37%) |
Mar 19, 2002 | 42.32 | 42.42 | 42.13 | 42.37 | 130,557 | +0.25(+0.60%) |
Mar 18, 2002 | 42.24 | 42.29 | 41.32 | 42.12 | 1,932,141 | +0.00(+0.00%) |
Mar 15, 2002 | 41.89 | 42.16 | 41.84 | 42.12 | 135,387 | +0.46(+1.11%) |
Mar 14, 2002 | 41.69 | 41.75 | 41.52 | 41.66 | 33,025,818 | -0.04(-0.09%) |
Mar 13, 2002 | 41.90 | 41.90 | 41.52 | 41.69 | 150,154 | -0.30(-0.71%) |
Mar 12, 2002 | 41.70 | 42.03 | 41.51 | 41.99 | 106,543 | +0.09(+0.22%) |
Mar 11, 2002 | 41.75 | 42.11 | 41.67 | 41.90 | 107,785 | +0.12(+0.28%) |
Mar 08, 2002 | 42.03 | 42.11 | 41.72 | 41.78 | 386,566 | -0.08(-0.19%) |
Mar 07, 2002 | 42.07 | 42.12 | 41.69 | 41.86 | 100,885 | -0.17(-0.40%) |
Mar 06, 2002 | 41.31 | 42.10 | 41.31 | 42.03 | 190,729 | +0.64(+1.54%) |
Mar 05, 2002 | 41.42 | 41.70 | 41.30 | 41.39 | 171,546 | -0.10(-0.24%) |
Mar 04, 2002 | 40.96 | 41.60 | 40.92 | 41.49 | 307,486 | +0.68(+1.67%) |
Mar 01, 2002 | 40.24 | 40.81 | 40.11 | 40.81 | 84,462 | +0.70(+1.75%) |
Feb 28, 2002 | 40.03 | 40.38 | 39.99 | 40.11 | 54,790 | +0.15(+0.38%) |
Feb 27, 2002 | 40.06 | 40.32 | 39.80 | 39.95 | 114,272 | +0.04(+0.09%) |
Feb 26, 2002 | 39.90 | 40.05 | 39.67 | 39.92 | 54,928 | +0.10(+0.25%) |
Feb 25, 2002 | 39.29 | 39.84 | 39.29 | 39.82 | 61,414 | +0.83(+2.12%) |
Feb 22, 2002 | 38.79 | 39.24 | 38.68 | 38.99 | 136,353 | +0.12(+0.32%) |
Feb 21, 2002 | 39.20 | 39.36 | 38.82 | 38.87 | 81,287 | -0.25(-0.63%) |
Feb 20, 2002 | 38.64 | 39.17 | 38.50 | 39.11 | 66,244 | +0.41(+1.07%) |
Feb 19, 2002 | 39.00 | 39.16 | 38.64 | 38.70 | 13,801 | -0.64(-1.64%) |
Feb 18, 2002 | 39.53 | 39.66 | 39.28 | 39.34 | 71,351 | +0.00(+0.00%) |
Feb 15, 2002 | 39.53 | 39.66 | 39.28 | 39.34 | 71,351 | -0.17(-0.44%) |
Feb 14, 2002 | 39.71 | 39.83 | 39.51 | 39.52 | 110,684 | -0.12(-0.29%) |
Feb 13, 2002 | 39.41 | 39.71 | 39.36 | 39.63 | 202,598 | +0.30(+0.76%) |
Feb 12, 2002 | 39.16 | 39.46 | 39.16 | 39.34 | 113,858 | -0.12(-0.29%) |
Feb 11, 2002 | 38.95 | 39.46 | 38.84 | 39.45 | 90,120 | +0.49(+1.25%) |
Feb 08, 2002 | 38.37 | 38.97 | 38.37 | 38.97 | 800,458 | +0.66(+1.72%) |
Feb 07, 2002 | 38.37 | 38.72 | 38.20 | 38.31 | 115,790 | +0.20(+0.51%) |
Feb 06, 2002 | 38.44 | 38.68 | 38.07 | 38.11 | 369,039 | -0.35(-0.90%) |
Feb 05, 2002 | 38.61 | 38.91 | 38.42 | 38.46 | 107,647 | -0.36(-0.93%) |
Feb 04, 2002 | 39.56 | 39.56 | 38.71 | 38.82 | 48,303 | -0.81(-2.05%) |
Feb 01, 2002 | 40.00 | 40.00 | 39.63 | 39.63 | 253,662 | -0.27(-0.67%) |
Jan 31, 2002 | 39.42 | 39.91 | 39.42 | 39.90 | 1,486,644 | +0.53(+1.34%) |
Jan 30, 2002 | 39.12 | 39.40 | 38.48 | 39.37 | 129,039 | +0.43(+1.10%) |
Jan 29, 2002 | 40.29 | 40.29 | 38.95 | 38.95 | 160,643 | -1.12(-2.79%) |
Jan 28, 2002 | 40.19 | 40.27 | 39.91 | 40.06 | 1,372,096 | -0.12(-0.29%) |
Jan 25, 2002 | 40.01 | 40.32 | 39.98 | 40.18 | 256,698 | +0.17(+0.42%) |
Jan 24, 2002 | 39.85 | 40.19 | 39.85 | 40.01 | 259,044 | +0.24(+0.60%) |
Jan 23, 2002 | 39.66 | 39.96 | 39.45 | 39.77 | 220,540 | +0.28(+0.72%) |
Jan 22, 2002 | 39.97 | 39.97 | 39.43 | 39.49 | 249,936 | -0.28(-0.71%) |
Jan 21, 2002 | 39.82 | 40.00 | 39.70 | 39.77 | 107,371 | +0.00(+0.00%) |
Jan 18, 2002 | 39.82 | 40.00 | 39.70 | 39.77 | 107,371 | -0.17(-0.44%) |
Jan 17, 2002 | 39.71 | 39.97 | 39.71 | 39.95 | 164,922 | +0.35(+0.88%) |
Jan 16, 2002 | 40.10 | 40.10 | 39.60 | 39.60 | 165,060 | -0.60(-1.50%) |
Jan 15, 2002 | 40.25 | 40.37 | 39.95 | 40.20 | 307,348 | +0.28(+0.71%) |
Jan 14, 2002 | 40.01 | 40.11 | 39.81 | 39.92 | 184,243 | -0.25(-0.61%) |
Jan 11, 2002 | 40.61 | 40.61 | 40.11 | 40.16 | 166,578 | -0.28(-0.70%) |