Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 40.86 | 41.74 | 40.86 | 41.57 | 104,540 | +0.00(+0.00%) |
Mar 28, 2002 | 40.86 | 41.74 | 40.86 | 41.57 | 104,101 | +0.70(+1.71%) |
Mar 27, 2002 | 40.17 | 41.14 | 40.08 | 40.87 | 78,268 | +0.81(+2.02%) |
Mar 26, 2002 | 40.58 | 40.76 | 39.94 | 40.06 | 205,674 | -0.54(-1.32%) |
Mar 25, 2002 | 40.08 | 40.85 | 39.95 | 40.60 | 216,776 | +0.56(+1.41%) |
Mar 22, 2002 | 39.46 | 40.20 | 38.82 | 40.04 | 231,836 | +0.19(+0.48%) |
Mar 21, 2002 | 40.35 | 40.36 | 39.34 | 39.84 | 160,054 | -0.39(-0.97%) |
Mar 20, 2002 | 40.70 | 40.70 | 40.17 | 40.24 | 70,793 | -0.70(-1.71%) |
Mar 19, 2002 | 40.72 | 41.25 | 40.72 | 40.94 | 88,931 | +0.20(+0.49%) |
Mar 18, 2002 | 41.03 | 41.25 | 40.62 | 40.74 | 97,835 | -0.22(-0.53%) |
Mar 15, 2002 | 40.48 | 41.25 | 40.24 | 40.95 | 242,499 | +0.63(+1.56%) |
Mar 14, 2002 | 40.09 | 40.46 | 39.83 | 40.33 | 80,576 | +0.23(+0.57%) |
Mar 13, 2002 | 40.34 | 40.50 | 39.78 | 40.10 | 103,221 | -0.13(-0.32%) |
Mar 12, 2002 | 40.27 | 40.46 | 40.03 | 40.23 | 99,484 | +0.09(+0.23%) |
Mar 11, 2002 | 40.10 | 40.39 | 39.98 | 40.14 | 89,920 | -0.07(-0.18%) |
Mar 08, 2002 | 40.51 | 40.66 | 40.10 | 40.21 | 134,770 | +0.36(+0.91%) |
Mar 07, 2002 | 40.18 | 40.18 | 39.75 | 39.84 | 119,491 | -0.07(-0.18%) |
Mar 06, 2002 | 39.80 | 40.21 | 39.68 | 39.92 | 109,597 | +0.10(+0.25%) |
Mar 05, 2002 | 40.56 | 40.57 | 39.75 | 39.82 | 191,163 | -0.68(-1.68%) |
Mar 04, 2002 | 40.19 | 40.66 | 40.09 | 40.50 | 167,529 | +0.35(+0.88%) |
Mar 01, 2002 | 40.16 | 40.30 | 39.86 | 40.14 | 80,137 | +0.17(+0.43%) |
Feb 28, 2002 | 39.95 | 40.69 | 39.74 | 39.97 | 216,336 | +0.01(+0.02%) |
Feb 27, 2002 | 40.14 | 40.82 | 39.85 | 39.96 | 201,606 | -0.27(-0.68%) |
Feb 26, 2002 | 39.74 | 40.47 | 38.89 | 40.24 | 293,725 | +0.35(+0.87%) |
Feb 25, 2002 | 39.97 | 40.01 | 39.55 | 39.89 | 129,274 | -0.02(-0.05%) |
Feb 22, 2002 | 39.14 | 40.03 | 38.99 | 39.91 | 249,644 | +0.88(+2.26%) |
Feb 21, 2002 | 39.27 | 39.79 | 38.98 | 39.03 | 216,666 | -0.26(-0.67%) |
Feb 20, 2002 | 39.23 | 39.37 | 39.07 | 39.29 | 298,452 | +0.14(+0.35%) |
Feb 19, 2002 | 39.42 | 39.44 | 38.80 | 39.15 | 177,202 | -0.01(-0.02%) |
Feb 18, 2002 | 38.65 | 39.57 | 38.64 | 39.16 | 221,173 | +0.00(+0.00%) |
Feb 15, 2002 | 38.65 | 39.57 | 38.64 | 39.16 | 220,514 | -0.06(-0.16%) |
Feb 14, 2002 | 39.34 | 39.46 | 38.93 | 39.23 | 295,924 | -0.20(-0.51%) |
Feb 13, 2002 | 39.13 | 39.79 | 38.48 | 39.43 | 340,005 | +0.43(+1.10%) |
Feb 12, 2002 | 38.55 | 39.29 | 37.75 | 39.00 | 436,961 | +0.55(+1.42%) |
Feb 11, 2002 | 37.88 | 38.77 | 37.75 | 38.45 | 704,524 | +0.52(+1.37%) |
Feb 08, 2002 | 37.57 | 38.29 | 37.30 | 37.93 | 3,149,308 | +0.35(+0.92%) |
Feb 07, 2002 | 37.16 | 37.67 | 36.82 | 37.59 | 361,880 | +0.48(+1.30%) |
Feb 06, 2002 | 37.25 | 37.52 | 36.47 | 37.11 | 401,674 | -0.15(-0.39%) |
Feb 05, 2002 | 36.84 | 37.49 | 36.52 | 37.25 | 301,310 | +1.00(+2.76%) |
Feb 04, 2002 | 37.26 | 37.37 | 35.94 | 36.25 | 142,685 | -0.96(-2.57%) |
Feb 01, 2002 | 36.93 | 37.52 | 36.83 | 37.21 | 244,038 | +0.14(+0.37%) |
Jan 31, 2002 | 37.18 | 37.48 | 36.85 | 37.07 | 189,954 | -0.23(-0.61%) |
Jan 30, 2002 | 36.78 | 37.31 | 36.71 | 37.30 | 753,771 | +0.58(+1.59%) |
Jan 29, 2002 | 36.62 | 36.75 | 36.21 | 36.72 | 349,678 | +0.20(+0.55%) |
Jan 28, 2002 | 36.13 | 36.58 | 35.89 | 36.51 | 495,112 | +0.43(+1.18%) |
Jan 25, 2002 | 36.38 | 36.39 | 35.71 | 36.09 | 410,798 | -1.17(-3.15%) |
Jan 24, 2002 | 37.02 | 37.63 | 37.02 | 37.26 | 98,055 | +0.27(+0.74%) |
Jan 23, 2002 | 36.62 | 37.39 | 36.45 | 36.99 | 114,434 | +0.44(+1.19%) |
Jan 22, 2002 | 36.21 | 36.75 | 36.02 | 36.55 | 114,764 | +0.35(+0.95%) |
Jan 21, 2002 | 36.21 | 36.31 | 36.06 | 36.21 | 78,817 | +0.00(+0.00%) |
Jan 18, 2002 | 36.21 | 36.31 | 36.06 | 36.21 | 75,959 | -0.18(-0.50%) |
Jan 17, 2002 | 35.92 | 36.48 | 35.48 | 36.39 | 133,781 | +0.71(+1.99%) |
Jan 16, 2002 | 35.47 | 35.98 | 35.22 | 35.68 | 47,488 | +0.26(+0.74%) |
Jan 15, 2002 | 35.34 | 35.64 | 35.03 | 35.41 | 52,105 | +0.14(+0.39%) |
Jan 14, 2002 | 36.21 | 36.21 | 35.02 | 35.28 | 64,417 | -1.05(-2.88%) |
Jan 11, 2002 | 36.10 | 36.43 | 35.71 | 36.32 | 73,211 | +0.40(+1.11%) |