Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.00(+0.00%) |
Mar 28, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.24(+0.49%) |
Mar 27, 2002 | 48.94 | 49.90 | 48.94 | 49.28 | 209,857 | +0.57(+1.18%) |
Mar 26, 2002 | 48.56 | 49.31 | 48.37 | 48.70 | 357,592 | +0.00(+0.00%) |
Mar 25, 2002 | 48.61 | 49.13 | 48.46 | 48.70 | 460,954 | -1.39(-2.77%) |
Mar 22, 2002 | 50.38 | 50.48 | 49.62 | 50.09 | 229,589 | -0.82(-1.62%) |
Mar 21, 2002 | 49.99 | 50.95 | 49.81 | 50.92 | 240,970 | +1.10(+2.21%) |
Mar 20, 2002 | 50.37 | 50.66 | 49.81 | 49.81 | 409,482 | -3.06(-5.80%) |
Mar 19, 2002 | 52.63 | 53.34 | 52.25 | 52.88 | 421,593 | +1.48(+2.89%) |
Mar 18, 2002 | 51.24 | 52.15 | 51.07 | 51.40 | 375,759 | -1.52(-2.88%) |
Mar 15, 2002 | 52.67 | 53.38 | 52.44 | 52.92 | 260,703 | +0.15(+0.29%) |
Mar 14, 2002 | 52.44 | 52.76 | 52.11 | 52.76 | 458,240 | +2.58(+5.13%) |
Mar 13, 2002 | 50.70 | 50.70 | 50.01 | 50.19 | 443,518 | -1.44(-2.78%) |
Mar 12, 2002 | 51.67 | 51.91 | 51.23 | 51.63 | 302,256 | -2.20(-4.09%) |
Mar 11, 2002 | 53.86 | 53.87 | 53.21 | 53.83 | 365,318 | -0.37(-0.69%) |
Mar 08, 2002 | 54.35 | 54.69 | 53.92 | 54.20 | 479,852 | +0.52(+0.96%) |
Mar 07, 2002 | 54.55 | 54.55 | 52.06 | 53.68 | 146,169 | +2.54(+4.96%) |
Mar 06, 2002 | 49.59 | 51.44 | 49.59 | 51.15 | 649,304 | +2.97(+6.16%) |
Mar 05, 2002 | 47.96 | 48.32 | 47.65 | 48.18 | 471,917 | -0.38(-0.79%) |
Mar 04, 2002 | 46.92 | 48.61 | 46.81 | 48.56 | 575,593 | +2.78(+6.07%) |
Mar 01, 2002 | 45.20 | 46.08 | 45.16 | 45.78 | 302,152 | +1.53(+3.46%) |
Feb 28, 2002 | 44.44 | 44.97 | 44.09 | 44.25 | 192,630 | -0.98(-2.16%) |
Feb 27, 2002 | 44.49 | 45.83 | 44.49 | 45.23 | 83,525 | +1.41(+3.21%) |
Feb 26, 2002 | 44.52 | 44.54 | 43.82 | 43.82 | 217,478 | -1.44(-3.17%) |
Feb 25, 2002 | 44.72 | 45.40 | 44.37 | 45.26 | 178,952 | +0.52(+1.16%) |
Feb 22, 2002 | 44.06 | 45.26 | 44.06 | 44.74 | 377,638 | +1.35(+3.11%) |
Feb 21, 2002 | 44.26 | 44.36 | 43.39 | 43.39 | 299,437 | -0.10(-0.22%) |
Feb 20, 2002 | 42.96 | 43.58 | 42.72 | 43.48 | 194,718 | +0.51(+1.18%) |
Feb 19, 2002 | 43.24 | 43.47 | 42.96 | 42.98 | 355,295 | +0.02(+0.04%) |
Feb 18, 2002 | 43.29 | 43.38 | 42.91 | 42.96 | 155,356 | +0.00(+0.00%) |
Feb 15, 2002 | 43.29 | 43.38 | 42.91 | 42.96 | 887,455 | -0.67(-1.54%) |
Feb 14, 2002 | 43.63 | 44.04 | 43.48 | 43.63 | 355,190 | +0.67(+1.56%) |
Feb 13, 2002 | 42.55 | 43.03 | 42.48 | 42.96 | 235,645 | +1.03(+2.47%) |
Feb 12, 2002 | 41.67 | 42.14 | 41.44 | 41.92 | 316,351 | +0.31(+0.74%) |
Feb 11, 2002 | 40.99 | 41.62 | 40.99 | 41.62 | 161,934 | +1.01(+2.48%) |
Feb 08, 2002 | 40.54 | 40.73 | 40.28 | 40.61 | 216,225 | -0.10(-0.24%) |
Feb 07, 2002 | 40.61 | 41.43 | 40.38 | 40.71 | 302,778 | +1.44(+3.66%) |
Feb 06, 2002 | 39.51 | 39.72 | 38.89 | 39.27 | 434,017 | -0.72(-1.80%) |
Feb 05, 2002 | 40.47 | 40.48 | 39.56 | 39.99 | 292,755 | -1.44(-3.47%) |
Feb 04, 2002 | 41.33 | 41.61 | 40.71 | 41.42 | 391,002 | -0.24(-0.57%) |
Feb 01, 2002 | 41.66 | 41.90 | 41.38 | 41.66 | 288,475 | -1.21(-2.81%) |
Jan 31, 2002 | 41.87 | 42.95 | 41.87 | 42.87 | 198,059 | +0.39(+0.92%) |
Jan 30, 2002 | 41.32 | 42.52 | 40.95 | 42.48 | 273,962 | +0.62(+1.49%) |
Jan 29, 2002 | 42.62 | 42.74 | 41.47 | 41.86 | 313,219 | -1.44(-3.32%) |
Jan 28, 2002 | 43.39 | 43.58 | 42.91 | 43.29 | 293,277 | -1.15(-2.59%) |
Jan 25, 2002 | 44.68 | 45.00 | 44.28 | 44.44 | 416,059 | +0.52(+1.18%) |
Jan 24, 2002 | 43.77 | 44.29 | 43.69 | 43.92 | 308,834 | +0.91(+2.12%) |
Jan 23, 2002 | 42.77 | 43.53 | 42.50 | 43.01 | 249,635 | +1.29(+3.10%) |
Jan 22, 2002 | 42.13 | 42.19 | 41.71 | 41.72 | 374,923 | -1.09(-2.55%) |
Jan 21, 2002 | 43.34 | 43.38 | 42.64 | 42.81 | 220,715 | +0.00(+0.00%) |
Jan 18, 2002 | 43.34 | 43.38 | 42.64 | 42.81 | 220,715 | -0.78(-1.78%) |
Jan 17, 2002 | 43.40 | 43.70 | 42.51 | 43.59 | 459,806 | +0.97(+2.27%) |
Jan 16, 2002 | 43.23 | 43.58 | 42.56 | 42.62 | 515,663 | -1.35(-3.07%) |
Jan 15, 2002 | 44.06 | 44.49 | 43.70 | 43.97 | 473,274 | -1.06(-2.36%) |
Jan 14, 2002 | 45.30 | 45.30 | 45.04 | 45.04 | 437,150 | -0.51(-1.11%) |
Jan 11, 2002 | 46.62 | 46.62 | 45.50 | 45.54 | 377,638 | -1.31(-2.80%) |