Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 48.33 | 48.91 | 48.20 | 48.75 | 558,734 | +0.00(+0.00%) |
Mar 28, 2002 | 48.33 | 48.91 | 48.20 | 48.75 | 558,734 | +0.30(+0.61%) |
Mar 27, 2002 | 48.48 | 48.71 | 48.00 | 48.45 | 679,160 | -0.03(-0.07%) |
Mar 26, 2002 | 47.71 | 48.97 | 47.55 | 48.48 | 705,508 | +0.71(+1.49%) |
Mar 25, 2002 | 49.14 | 49.32 | 47.42 | 47.77 | 754,330 | -1.30(-2.66%) |
Mar 22, 2002 | 48.00 | 49.84 | 47.81 | 49.07 | 1,710,766 | +0.92(+1.90%) |
Mar 21, 2002 | 50.39 | 50.39 | 47.97 | 48.16 | 1,710,146 | -2.38(-4.71%) |
Mar 20, 2002 | 50.53 | 50.87 | 50.26 | 50.54 | 858,947 | -0.02(-0.04%) |
Mar 19, 2002 | 50.36 | 50.65 | 50.20 | 50.56 | 820,665 | +0.21(+0.42%) |
Mar 18, 2002 | 50.26 | 50.56 | 49.90 | 50.35 | 844,378 | +0.04(+0.08%) |
Mar 15, 2002 | 50.36 | 50.46 | 49.94 | 50.31 | 960,930 | +0.16(+0.32%) |
Mar 14, 2002 | 50.37 | 50.71 | 50.04 | 50.15 | 1,023,080 | -0.35(-0.70%) |
Mar 13, 2002 | 51.07 | 51.10 | 50.38 | 50.50 | 1,088,021 | -0.90(-1.75%) |
Mar 12, 2002 | 50.07 | 51.49 | 50.07 | 51.40 | 1,971,612 | +1.83(+3.68%) |
Mar 11, 2002 | 48.38 | 49.87 | 48.16 | 49.57 | 863,597 | +1.19(+2.45%) |
Mar 08, 2002 | 49.42 | 49.42 | 48.29 | 48.38 | 1,097,010 | -0.60(-1.23%) |
Mar 07, 2002 | 50.33 | 50.35 | 48.91 | 48.98 | 896,765 | -1.05(-2.10%) |
Mar 06, 2002 | 49.07 | 50.33 | 49.04 | 50.04 | 1,443,100 | +0.68(+1.37%) |
Mar 05, 2002 | 50.06 | 50.16 | 49.35 | 49.36 | 2,473,311 | -1.03(-2.04%) |
Mar 04, 2002 | 48.96 | 50.75 | 48.92 | 50.38 | 2,174,647 | +1.42(+2.90%) |
Mar 01, 2002 | 48.65 | 49.23 | 48.58 | 48.96 | 1,023,235 | +0.51(+1.05%) |
Feb 28, 2002 | 48.49 | 48.94 | 47.96 | 48.46 | 1,354,446 | +0.14(+0.28%) |
Feb 27, 2002 | 47.91 | 49.36 | 47.75 | 48.32 | 3,277,237 | +0.96(+2.03%) |
Feb 26, 2002 | 45.16 | 47.58 | 45.16 | 47.36 | 3,098,380 | +3.32(+7.55%) |
Feb 25, 2002 | 42.61 | 44.11 | 42.58 | 44.04 | 2,092,503 | +1.43(+3.35%) |
Feb 22, 2002 | 42.91 | 42.91 | 42.33 | 42.61 | 793,697 | -0.23(-0.54%) |
Feb 21, 2002 | 42.53 | 43.09 | 42.49 | 42.84 | 1,008,667 | +0.31(+0.73%) |
Feb 20, 2002 | 42.39 | 42.61 | 41.87 | 42.53 | 873,826 | +0.28(+0.66%) |
Feb 19, 2002 | 43.46 | 43.58 | 42.13 | 42.25 | 1,024,475 | -1.37(-3.14%) |
Feb 18, 2002 | 43.23 | 43.88 | 42.95 | 43.62 | 703,649 | +0.00(+0.00%) |
Feb 15, 2002 | 43.23 | 43.88 | 42.95 | 43.62 | 703,649 | +0.17(+0.39%) |
Feb 14, 2002 | 43.91 | 44.10 | 43.14 | 43.45 | 1,004,327 | -0.46(-1.04%) |
Feb 13, 2002 | 43.16 | 43.97 | 42.84 | 43.91 | 1,593,904 | +1.13(+2.64%) |
Feb 12, 2002 | 42.58 | 42.89 | 41.87 | 42.78 | 1,041,214 | +0.15(+0.36%) |
Feb 11, 2002 | 40.71 | 42.91 | 40.65 | 42.63 | 1,949,138 | +2.16(+5.32%) |
Feb 08, 2002 | 41.45 | 42.19 | 39.91 | 40.47 | 3,912,071 | -0.47(-1.15%) |
Feb 07, 2002 | 42.27 | 43.65 | 40.94 | 40.94 | 8,383,808 | -1.32(-3.11%) |
Feb 06, 2002 | 45.81 | 46.33 | 41.68 | 42.26 | 5,585,175 | -4.54(-9.71%) |
Feb 05, 2002 | 46.45 | 46.87 | 45.58 | 46.80 | 851,043 | +0.41(+0.89%) |
Feb 04, 2002 | 46.75 | 47.07 | 46.39 | 46.39 | 517,972 | -0.39(-0.84%) |
Feb 01, 2002 | 46.78 | 47.25 | 46.55 | 46.78 | 2,634,809 | -0.12(-0.26%) |
Jan 31, 2002 | 46.07 | 46.91 | 45.76 | 46.91 | 962,945 | +0.81(+1.75%) |
Jan 30, 2002 | 46.07 | 46.42 | 45.84 | 46.10 | 972,709 | -0.07(-0.15%) |
Jan 29, 2002 | 47.10 | 47.42 | 45.98 | 46.17 | 630,649 | -0.80(-1.70%) |
Jan 28, 2002 | 46.78 | 47.02 | 46.71 | 46.97 | 431,488 | +0.26(+0.57%) |
Jan 25, 2002 | 46.00 | 46.78 | 46.00 | 46.71 | 532,386 | +0.32(+0.68%) |
Jan 24, 2002 | 46.45 | 46.72 | 46.07 | 46.39 | 772,929 | -0.06(-0.14%) |
Jan 23, 2002 | 46.13 | 46.55 | 45.42 | 46.45 | 765,179 | +0.35(+0.77%) |
Jan 22, 2002 | 45.47 | 46.26 | 45.45 | 46.10 | 636,538 | +0.57(+1.25%) |
Jan 21, 2002 | 45.42 | 45.55 | 45.13 | 45.53 | 438,618 | +0.00(+0.00%) |
Jan 18, 2002 | 45.42 | 45.55 | 45.13 | 45.53 | 438,618 | +0.04(+0.09%) |
Jan 17, 2002 | 44.10 | 45.62 | 43.80 | 45.49 | 938,457 | +1.39(+3.16%) |
Jan 16, 2002 | 44.85 | 44.85 | 44.10 | 44.10 | 407,465 | -0.83(-1.84%) |
Jan 15, 2002 | 45.09 | 45.38 | 44.62 | 44.93 | 769,519 | +0.43(+0.96%) |
Jan 14, 2002 | 44.68 | 44.78 | 44.34 | 44.50 | 772,464 | -0.43(-0.95%) |
Jan 11, 2002 | 45.81 | 45.84 | 44.85 | 44.93 | 847,943 | -0.92(-2.00%) |