Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 37.73 | 37.95 | 37.46 | 37.93 | 10,241,480 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.05 | 37.52 | 37.72 | 12,009,856 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.74 | 37.47 | 37.71 | 8,944,539 | -0.42(-1.09%) |
Jan 28, 2002 | 37.93 | 38.24 | 37.83 | 38.12 | 8,016,528 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.99 | 38.02 | 8,380,908 | -0.26(-0.67%) |
Jan 24, 2002 | 38.25 | 38.39 | 38.08 | 38.28 | 10,422,988 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.09 | 38.50 | 38.76 | 11,010,576 | -0.22(-0.58%) |
Jan 22, 2002 | 39.38 | 39.47 | 38.59 | 38.99 | 14,576,139 | -0.38(-0.97%) |
Jan 21, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | +0.00(+0.00%) |
Jan 18, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.56 | 39.05 | 39.46 | 8,479,320 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.03 | 39.29 | 9,664,960 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,428,863 | +0.16(+0.42%) |
Jan 14, 2002 | 38.70 | 39.12 | 38.55 | 38.86 | 8,190,151 | +0.46(+1.19%) |
Jan 11, 2002 | 38.30 | 38.53 | 38.08 | 38.40 | 7,822,131 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.51 | 37.33 | 38.43 | 8,045,642 | +0.90(+2.41%) |
Jan 09, 2002 | 37.56 | 38.12 | 37.43 | 37.53 | 9,843,284 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.32 | 37.59 | 37.91 | 6,832,556 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.58 | 38.09 | 38.16 | 6,837,711 | -0.18(-0.46%) |
Jan 04, 2002 | 38.70 | 38.84 | 38.22 | 38.34 | 7,245,763 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.73 | 38.17 | 38.70 | 9,724,553 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.11 | 37.97 | 38.71 | 10,697,297 | -0.26(-0.68%) |
Dec 31, 2001 | 39.37 | 39.45 | 38.83 | 38.98 | 7,496,417 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.67 | 39.41 | 39.48 | 6,140,945 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.63 | 39.13 | 39.58 | 6,888,661 | +0.23(+0.59%) |
Dec 26, 2001 | 38.95 | 39.69 | 38.94 | 39.35 | 6,062,853 | +0.14(+0.35%) |
Dec 24, 2001 | 39.38 | 39.40 | 39.18 | 39.21 | 3,675,347 | -0.16(-0.42%) |
Dec 21, 2001 | 38.82 | 39.42 | 38.61 | 39.38 | 20,913,302 | +0.92(+2.40%) |
Dec 20, 2001 | 38.17 | 38.80 | 38.07 | 38.45 | 12,479,927 | +0.40(+1.06%) |
Dec 19, 2001 | 37.56 | 38.24 | 37.47 | 38.05 | 10,581,902 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.75 | 37.35 | 37.45 | 11,246,976 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.99 | 37.19 | 37.23 | 12,369,687 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.40 | 37.08 | 37.13 | 10,184,616 | +0.05(+0.12%) |
Dec 13, 2001 | 36.97 | 37.43 | 36.83 | 37.08 | 13,874,369 | +0.12(+0.32%) |
Dec 12, 2001 | 36.93 | 37.21 | 36.77 | 36.96 | 16,913,150 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.77 | 37.02 | 17,569,126 | +0.41(+1.12%) |
Dec 10, 2001 | 37.26 | 37.29 | 36.61 | 36.61 | 13,621,289 | -0.75(-1.99%) |
Dec 07, 2001 | 36.55 | 37.48 | 36.55 | 37.36 | 15,971,189 | +0.65(+1.76%) |
Dec 06, 2001 | 37.00 | 37.52 | 36.61 | 36.71 | 19,426,210 | -0.61(-1.64%) |
Dec 05, 2001 | 37.91 | 37.91 | 37.26 | 37.33 | 19,814,700 | -0.42(-1.10%) |
Dec 04, 2001 | 37.92 | 38.02 | 37.56 | 37.74 | 18,870,768 | -0.71(-1.85%) |
Dec 03, 2001 | 38.13 | 38.74 | 38.12 | 38.45 | 12,459,456 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.45 | 37.93 | 38.41 | 21,028,544 | -0.15(-0.39%) |
Nov 29, 2001 | 38.81 | 39.05 | 38.25 | 38.57 | 18,924,598 | -1.00(-2.52%) |
Nov 28, 2001 | 39.57 | 39.72 | 39.50 | 39.56 | 11,034,686 | -0.01(-0.03%) |
Nov 27, 2001 | 39.57 | 40.05 | 39.51 | 39.58 | 10,453,011 | -0.32(-0.81%) |
Nov 26, 2001 | 40.04 | 40.10 | 39.58 | 39.90 | 9,512,263 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.21 | 39.81 | 40.21 | 3,764,661 | +0.08(+0.20%) |
Nov 21, 2001 | 39.90 | 40.20 | 39.84 | 40.13 | 9,309,071 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.13 | 39.07 | 40.08 | 11,136,282 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,095,416 | -0.01(-0.03%) |
Nov 16, 2001 | 39.57 | 39.66 | 39.16 | 39.52 | 8,719,360 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.28 | 39.57 | 10,104,704 | -0.05(-0.12%) |
Nov 14, 2001 | 39.34 | 39.73 | 39.11 | 39.61 | 10,043,595 | +0.28(+0.70%) |
Nov 13, 2001 | 38.98 | 39.43 | 38.96 | 39.34 | 8,797,452 | +0.42(+1.07%) |
Nov 12, 2001 | 38.98 | 39.43 | 38.80 | 38.92 | 6,633,761 | -0.36(-0.91%) |
Nov 09, 2001 | 38.91 | 39.42 | 38.86 | 39.28 | 8,842,488 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.44 | 38.68 | 38.91 | 11,389,666 | +0.16(+0.43%) |
Nov 07, 2001 | 38.91 | 39.47 | 38.58 | 38.74 | 11,522,802 | -0.16(-0.42%) |
Nov 06, 2001 | 38.73 | 38.91 | 38.22 | 38.91 | 10,457,864 | +0.34(+0.89%) |
Nov 05, 2001 | 38.99 | 39.09 | 38.30 | 38.57 | 11,535,387 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.03 | 38.62 | 38.90 | 6,807,839 | +0.07(+0.19%) |