Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.16 | 42.28 | 41.51 | 41.71 | 1,390,800 | +0.00(+0.00%) |
Mar 28, 2002 | 42.16 | 42.28 | 41.51 | 41.71 | 1,389,359 | -0.44(-1.05%) |
Mar 27, 2002 | 41.41 | 42.21 | 41.15 | 42.16 | 1,065,113 | +0.79(+1.91%) |
Mar 26, 2002 | 40.81 | 41.66 | 40.75 | 41.36 | 970,000 | +0.56(+1.38%) |
Mar 25, 2002 | 41.41 | 41.41 | 40.80 | 40.80 | 938,440 | -0.73(-1.75%) |
Mar 22, 2002 | 41.75 | 41.75 | 41.18 | 41.53 | 1,185,300 | -0.21(-0.50%) |
Mar 21, 2002 | 41.95 | 42.02 | 41.36 | 41.74 | 1,597,597 | -0.14(-0.33%) |
Mar 20, 2002 | 42.34 | 42.36 | 41.56 | 41.88 | 1,385,180 | -0.64(-1.50%) |
Mar 19, 2002 | 41.89 | 42.55 | 41.78 | 42.52 | 1,443,832 | +0.69(+1.64%) |
Mar 18, 2002 | 42.20 | 42.29 | 41.20 | 41.83 | 1,233,433 | -0.41(-0.97%) |
Mar 15, 2002 | 41.29 | 42.24 | 41.01 | 42.24 | 1,709,426 | +1.15(+2.80%) |
Mar 14, 2002 | 41.07 | 41.35 | 40.57 | 41.09 | 1,354,052 | +0.01(+0.03%) |
Mar 13, 2002 | 42.05 | 42.05 | 40.80 | 41.07 | 1,545,285 | -1.08(-2.55%) |
Mar 12, 2002 | 42.09 | 42.35 | 41.67 | 42.15 | 1,776,725 | -0.47(-1.11%) |
Mar 11, 2002 | 41.63 | 42.81 | 41.59 | 42.62 | 1,354,484 | +1.03(+2.49%) |
Mar 08, 2002 | 41.36 | 41.81 | 41.34 | 41.59 | 2,030,646 | +0.58(+1.40%) |
Mar 07, 2002 | 41.14 | 41.68 | 40.61 | 41.01 | 1,453,776 | -0.03(-0.08%) |
Mar 06, 2002 | 40.00 | 41.13 | 39.95 | 41.05 | 1,438,356 | +0.92(+2.30%) |
Mar 05, 2002 | 38.93 | 40.42 | 38.77 | 40.12 | 2,868,355 | +1.21(+3.10%) |
Mar 04, 2002 | 37.89 | 39.10 | 37.80 | 38.91 | 2,506,063 | +1.17(+3.09%) |
Mar 01, 2002 | 37.69 | 37.75 | 37.33 | 37.75 | 1,360,393 | +0.19(+0.52%) |
Feb 28, 2002 | 37.92 | 38.19 | 37.53 | 37.55 | 1,352,323 | -0.29(-0.77%) |
Feb 27, 2002 | 37.29 | 38.14 | 37.17 | 37.85 | 1,387,918 | +0.70(+1.89%) |
Feb 26, 2002 | 37.47 | 37.49 | 36.74 | 37.15 | 1,205,908 | -0.28(-0.74%) |
Feb 25, 2002 | 36.26 | 37.49 | 36.24 | 37.42 | 1,216,428 | +1.14(+3.14%) |
Feb 22, 2002 | 36.53 | 36.65 | 35.88 | 36.28 | 1,542,980 | -0.45(-1.23%) |
Feb 21, 2002 | 37.37 | 37.62 | 36.67 | 36.74 | 881,805 | -0.67(-1.78%) |
Feb 20, 2002 | 36.66 | 37.44 | 36.36 | 37.40 | 1,087,594 | +0.77(+2.10%) |
Feb 19, 2002 | 37.89 | 37.96 | 36.51 | 36.63 | 2,090,596 | -1.41(-3.70%) |
Feb 18, 2002 | 38.39 | 38.43 | 37.60 | 38.04 | 895,496 | +0.00(+0.00%) |
Feb 15, 2002 | 38.39 | 38.43 | 37.60 | 38.04 | 894,631 | -0.39(-1.01%) |
Feb 14, 2002 | 38.30 | 38.94 | 37.68 | 38.43 | 1,122,756 | +0.12(+0.33%) |
Feb 13, 2002 | 37.77 | 38.64 | 37.76 | 38.30 | 1,024,762 | +0.44(+1.17%) |
Feb 12, 2002 | 37.80 | 37.96 | 37.60 | 37.86 | 893,478 | -0.10(-0.26%) |
Feb 11, 2002 | 38.01 | 38.10 | 37.68 | 37.96 | 1,924,870 | -0.14(-0.36%) |
Feb 08, 2002 | 37.49 | 38.17 | 37.49 | 38.10 | 1,507,673 | +0.42(+1.12%) |
Feb 07, 2002 | 37.49 | 38.54 | 37.21 | 37.67 | 1,839,269 | +0.22(+0.59%) |
Feb 06, 2002 | 38.69 | 39.02 | 37.27 | 37.45 | 2,970,384 | -1.20(-3.11%) |
Feb 05, 2002 | 38.48 | 39.01 | 37.92 | 38.65 | 2,102,269 | -0.03(-0.07%) |
Feb 04, 2002 | 40.14 | 40.22 | 38.48 | 38.68 | 1,227,236 | -1.43(-3.56%) |
Feb 01, 2002 | 40.37 | 40.48 | 39.73 | 40.11 | 838,140 | -0.41(-1.01%) |
Jan 31, 2002 | 39.89 | 40.70 | 39.77 | 40.52 | 1,185,300 | +0.69(+1.72%) |
Jan 30, 2002 | 39.77 | 40.24 | 38.54 | 39.83 | 1,507,961 | +0.38(+0.97%) |
Jan 29, 2002 | 41.61 | 41.71 | 39.21 | 39.45 | 1,910,026 | -2.06(-4.96%) |
Jan 28, 2002 | 41.98 | 42.04 | 41.07 | 41.51 | 747,928 | -0.39(-0.93%) |
Jan 25, 2002 | 41.60 | 42.16 | 41.39 | 41.90 | 961,354 | +0.38(+0.92%) |
Jan 24, 2002 | 41.22 | 41.89 | 40.96 | 41.52 | 1,719,946 | +0.33(+0.81%) |
Jan 23, 2002 | 40.84 | 41.66 | 40.68 | 41.18 | 1,586,933 | +0.41(+1.00%) |
Jan 22, 2002 | 40.80 | 41.22 | 40.73 | 40.77 | 979,656 | -0.03(-0.09%) |
Jan 21, 2002 | 40.74 | 41.33 | 40.64 | 40.81 | 1,081,109 | +0.00(+0.00%) |
Jan 18, 2002 | 40.74 | 41.33 | 40.64 | 40.81 | 1,080,100 | -0.26(-0.63%) |
Jan 17, 2002 | 40.79 | 41.08 | 40.53 | 41.07 | 1,289,203 | +0.44(+1.08%) |
Jan 16, 2002 | 41.28 | 41.41 | 40.55 | 40.63 | 1,552,491 | -0.60(-1.46%) |
Jan 15, 2002 | 41.10 | 41.60 | 40.89 | 41.23 | 2,913,461 | +0.29(+0.71%) |
Jan 14, 2002 | 40.95 | 41.70 | 40.03 | 40.94 | 5,706,591 | -1.74(-4.08%) |
Jan 11, 2002 | 42.89 | 43.18 | 42.64 | 42.68 | 1,181,841 | -0.24(-0.57%) |