Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.13 | 41.52 | 40.88 | 40.88 | 839,623 | -0.40(-0.98%) |
Mar 28, 2002 | 40.94 | 41.50 | 40.94 | 41.29 | 779,067 | +0.35(+0.85%) |
Mar 27, 2002 | 40.66 | 41.29 | 40.66 | 40.94 | 1,049,528 | +0.29(+0.71%) |
Mar 26, 2002 | 41.05 | 41.12 | 40.53 | 40.65 | 1,230,380 | -0.40(-0.97%) |
Mar 22, 2002 | 41.09 | 41.18 | 40.49 | 41.05 | 877,653 | -0.04(-0.10%) |
Mar 21, 2002 | 41.63 | 41.65 | 40.96 | 41.09 | 1,050,834 | -0.69(-1.66%) |
Mar 20, 2002 | 41.54 | 41.95 | 41.54 | 41.78 | 918,297 | +0.25(+0.59%) |
Mar 19, 2002 | 41.57 | 41.70 | 41.11 | 41.54 | 703,820 | +0.99(+2.45%) |
Mar 15, 2002 | 40.74 | 40.91 | 40.45 | 40.55 | 963,183 | -0.19(-0.47%) |
Mar 14, 2002 | 40.74 | 40.96 | 40.45 | 40.74 | 1,097,517 | -0.32(-0.78%) |
Mar 13, 2002 | 41.05 | 41.32 | 40.59 | 41.05 | 1,920,654 | -0.54(-1.30%) |
Mar 12, 2002 | 40.37 | 41.66 | 40.37 | 41.59 | 1,676,797 | +1.46(+3.65%) |
Mar 08, 2002 | 40.42 | 41.05 | 39.95 | 40.13 | 1,432,126 | -0.07(-0.18%) |
Mar 07, 2002 | 39.70 | 40.29 | 39.70 | 40.20 | 1,298,118 | +0.55(+1.39%) |
Mar 06, 2002 | 39.95 | 40.43 | 39.65 | 39.65 | 1,113,349 | -0.43(-1.07%) |
Mar 05, 2002 | 39.15 | 40.13 | 39.15 | 40.08 | 1,756,451 | +1.61(+4.19%) |
Mar 01, 2002 | 38.26 | 38.96 | 38.26 | 38.47 | 1,009,049 | +0.24(+0.62%) |
Feb 28, 2002 | 38.42 | 39.20 | 38.17 | 38.23 | 2,112,115 | -0.19(-0.49%) |
Feb 27, 2002 | 38.09 | 38.60 | 38.05 | 38.42 | 1,352,961 | +0.33(+0.87%) |
Feb 26, 2002 | 37.33 | 38.21 | 37.33 | 38.09 | 773,608 | +1.06(+2.88%) |
Feb 22, 2002 | 37.36 | 37.89 | 37.02 | 37.02 | 1,056,130 | -0.38(-1.02%) |
Feb 21, 2002 | 36.89 | 37.54 | 36.77 | 37.41 | 1,269,625 | +0.52(+1.40%) |
Feb 20, 2002 | 37.45 | 37.46 | 36.88 | 36.89 | 1,265,187 | -0.89(-2.37%) |
Feb 15, 2002 | 37.60 | 38.10 | 37.18 | 37.78 | 1,139,786 | +0.27(+0.73%) |
Feb 14, 2002 | 37.27 | 37.63 | 37.12 | 37.51 | 863,344 | +0.29(+0.78%) |
Feb 13, 2002 | 37.24 | 37.36 | 37.07 | 37.22 | 984,801 | -0.07(-0.20%) |
Feb 12, 2002 | 36.90 | 37.49 | 36.67 | 37.29 | 799,083 | +0.97(+2.66%) |
Feb 08, 2002 | 35.81 | 37.01 | 35.81 | 36.32 | 2,160,910 | +0.52(+1.44%) |
Feb 07, 2002 | 36.08 | 36.26 | 35.48 | 35.81 | 1,978,642 | -0.48(-1.32%) |
Feb 06, 2002 | 36.40 | 36.62 | 35.93 | 36.29 | 1,188,927 | -0.10(-0.28%) |
Feb 05, 2002 | 37.15 | 37.16 | 36.26 | 36.39 | 1,286,388 | -1.09(-2.91%) |
Feb 01, 2002 | 37.39 | 37.81 | 37.22 | 37.48 | 1,222,455 | +0.31(+0.83%) |
Jan 31, 2002 | 37.02 | 37.69 | 36.81 | 37.17 | 2,583,954 | +0.09(+0.25%) |
Jan 30, 2002 | 38.45 | 38.55 | 36.94 | 37.08 | 3,330,280 | -1.24(-3.22%) |
Jan 29, 2002 | 38.27 | 38.45 | 37.97 | 38.31 | 1,789,144 | +1.14(+3.06%) |
Jan 25, 2002 | 36.85 | 37.27 | 36.73 | 37.18 | 1,143,237 | +0.34(+0.92%) |
Jan 24, 2002 | 36.58 | 37.02 | 36.25 | 36.84 | 802,698 | +0.16(+0.43%) |
Jan 23, 2002 | 36.68 | 36.96 | 36.51 | 36.68 | 890,462 | -0.15(-0.41%) |
Jan 18, 2002 | 36.81 | 37.02 | 36.63 | 36.83 | 977,569 | +0.44(+1.22%) |
Jan 17, 2002 | 37.12 | 37.22 | 36.39 | 36.39 | 1,441,209 | -0.74(-2.00%) |
Jan 16, 2002 | 36.67 | 37.42 | 36.67 | 37.13 | 1,393,054 | +0.46(+1.24%) |
Jan 15, 2002 | 37.24 | 37.38 | 36.58 | 36.67 | 1,630,379 | -1.01(-2.68%) |
Jan 11, 2002 | 37.10 | 37.93 | 37.10 | 37.68 | 1,467,013 | +0.08(+0.21%) |
Jan 10, 2002 | 37.11 | 37.86 | 37.10 | 37.60 | 2,175,044 | +0.49(+1.33%) |
Jan 09, 2002 | 37.88 | 38.02 | 36.96 | 37.11 | 1,309,069 | -0.85(-2.23%) |
Jan 08, 2002 | 38.06 | 38.27 | 37.80 | 37.95 | 732,355 | +0.05(+0.13%) |
Jan 04, 2002 | 37.75 | 38.14 | 37.48 | 37.91 | 1,212,266 | +0.18(+0.48%) |
Jan 03, 2002 | 38.09 | 38.09 | 37.46 | 37.72 | 982,664 | -0.43(-1.12%) |