Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 39.41 | 39.89 | 39.33 | 39.84 | 9,843,058 | +0.44(+1.11%) |
Feb 27, 2002 | 39.40 | 39.60 | 39.23 | 39.40 | 10,405,894 | +0.14(+0.37%) |
Feb 26, 2002 | 39.05 | 39.41 | 38.76 | 39.26 | 11,874,281 | +0.20(+0.52%) |
Feb 25, 2002 | 39.23 | 39.27 | 38.86 | 39.05 | 12,827,678 | +0.20(+0.51%) |
Feb 22, 2002 | 37.94 | 38.93 | 37.91 | 38.86 | 11,931,451 | +0.92(+2.41%) |
Feb 21, 2002 | 38.11 | 38.56 | 37.90 | 37.94 | 10,780,557 | -0.08(-0.21%) |
Feb 20, 2002 | 37.61 | 38.27 | 37.39 | 38.02 | 8,463,330 | +0.78(+2.11%) |
Feb 19, 2002 | 37.61 | 37.68 | 37.13 | 37.24 | 7,662,794 | -0.21(-0.56%) |
Feb 18, 2002 | 37.75 | 38.00 | 37.29 | 37.45 | 10,300,878 | +0.00(+0.00%) |
Feb 15, 2002 | 37.75 | 38.00 | 37.29 | 37.45 | 9,398,384 | -0.04(-0.10%) |
Feb 14, 2002 | 37.94 | 37.98 | 37.32 | 37.48 | 10,910,184 | -0.52(-1.36%) |
Feb 13, 2002 | 38.07 | 38.53 | 37.91 | 38.00 | 11,139,782 | +0.52(+1.38%) |
Feb 12, 2002 | 37.32 | 37.54 | 37.03 | 37.48 | 7,505,805 | +0.16(+0.44%) |
Feb 11, 2002 | 37.21 | 37.84 | 37.13 | 37.32 | 6,793,165 | +0.11(+0.30%) |
Feb 08, 2002 | 36.67 | 37.33 | 36.14 | 37.21 | 10,001,575 | +0.26(+0.69%) |
Feb 07, 2002 | 36.56 | 37.35 | 36.50 | 36.95 | 10,627,543 | +0.40(+1.09%) |
Feb 06, 2002 | 36.31 | 36.96 | 36.31 | 36.56 | 10,941,673 | +0.25(+0.68%) |
Feb 05, 2002 | 36.31 | 36.86 | 35.78 | 36.31 | 19,508,644 | -0.53(-1.44%) |
Feb 04, 2002 | 37.65 | 37.75 | 36.63 | 36.84 | 11,705,216 | -0.84(-2.24%) |
Feb 01, 2002 | 37.46 | 38.16 | 37.46 | 37.68 | 9,020,510 | +0.06(+0.16%) |
Jan 31, 2002 | 37.43 | 37.65 | 37.16 | 37.62 | 10,324,266 | +0.20(+0.54%) |
Jan 30, 2002 | 37.42 | 37.74 | 37.22 | 37.42 | 12,106,936 | +0.01(+0.04%) |
Jan 29, 2002 | 37.88 | 38.43 | 37.17 | 37.41 | 9,016,841 | -0.41(-1.09%) |
Jan 28, 2002 | 37.62 | 37.93 | 37.53 | 37.82 | 8,081,329 | +0.10(+0.28%) |
Jan 25, 2002 | 37.98 | 38.07 | 37.68 | 37.71 | 8,448,655 | -0.26(-0.67%) |
Jan 24, 2002 | 37.94 | 38.08 | 37.77 | 37.97 | 10,507,241 | -0.48(-1.26%) |
Jan 23, 2002 | 38.68 | 38.77 | 38.19 | 38.45 | 11,099,579 | -0.22(-0.58%) |
Jan 22, 2002 | 39.06 | 39.15 | 38.28 | 38.68 | 14,693,964 | -0.38(-0.97%) |
Jan 21, 2002 | 39.14 | 39.32 | 39.00 | 39.05 | 13,679,881 | +0.00(+0.00%) |
Jan 18, 2002 | 39.14 | 39.32 | 39.00 | 39.05 | 13,679,881 | -0.09(-0.22%) |
Jan 17, 2002 | 38.98 | 39.24 | 38.74 | 39.14 | 8,547,862 | +0.16(+0.42%) |
Jan 16, 2002 | 38.82 | 39.24 | 38.71 | 38.98 | 9,743,086 | +0.27(+0.69%) |
Jan 15, 2002 | 38.68 | 38.88 | 38.36 | 38.71 | 9,505,081 | +0.16(+0.42%) |
Jan 14, 2002 | 38.39 | 38.81 | 38.24 | 38.54 | 8,256,355 | +0.45(+1.18%) |
Jan 11, 2002 | 38.00 | 38.22 | 37.78 | 38.09 | 7,885,360 | -0.03(-0.09%) |
Jan 10, 2002 | 37.07 | 38.20 | 37.03 | 38.13 | 8,110,678 | +0.90(+2.41%) |
Jan 09, 2002 | 37.26 | 37.81 | 37.13 | 37.23 | 9,922,851 | -0.38(-1.01%) |
Jan 08, 2002 | 38.00 | 38.01 | 37.29 | 37.61 | 6,887,786 | -0.25(-0.66%) |
Jan 07, 2002 | 37.88 | 38.27 | 37.79 | 37.86 | 6,892,983 | -0.18(-0.46%) |
Jan 04, 2002 | 38.39 | 38.53 | 37.91 | 38.03 | 7,304,334 | -0.35(-0.92%) |
Jan 03, 2002 | 38.40 | 38.42 | 37.86 | 38.39 | 9,803,161 | -0.01(-0.03%) |
Jan 02, 2002 | 38.53 | 38.79 | 37.67 | 38.40 | 10,783,767 | -0.26(-0.68%) |
Dec 31, 2001 | 39.05 | 39.13 | 38.52 | 38.66 | 7,557,014 | -0.50(-1.27%) |
Dec 28, 2001 | 39.26 | 39.35 | 39.09 | 39.16 | 6,190,585 | -0.10(-0.27%) |
Dec 27, 2001 | 38.82 | 39.31 | 38.82 | 39.26 | 6,944,345 | +0.23(+0.59%) |
Dec 26, 2001 | 38.64 | 39.37 | 38.63 | 39.04 | 6,111,861 | +0.14(+0.35%) |
Dec 24, 2001 | 39.06 | 39.09 | 38.87 | 38.90 | 3,705,057 | -0.16(-0.42%) |
Dec 21, 2001 | 38.51 | 39.11 | 38.30 | 39.06 | 21,082,352 | +0.92(+2.40%) |
Dec 20, 2001 | 37.86 | 38.49 | 37.77 | 38.15 | 12,580,807 | +0.40(+1.06%) |
Dec 19, 2001 | 37.26 | 37.94 | 37.17 | 37.75 | 10,667,440 | +0.60(+1.60%) |
Dec 18, 2001 | 37.42 | 37.45 | 37.05 | 37.15 | 11,337,890 | +0.22(+0.60%) |
Dec 17, 2001 | 36.99 | 37.68 | 36.90 | 36.93 | 12,469,677 | +0.10(+0.27%) |
Dec 14, 2001 | 36.99 | 37.10 | 36.78 | 36.83 | 10,266,943 | +0.05(+0.12%) |
Dec 13, 2001 | 36.67 | 37.13 | 36.54 | 36.78 | 13,986,521 | +0.12(+0.32%) |
Dec 12, 2001 | 36.63 | 36.92 | 36.48 | 36.67 | 17,049,866 | -0.06(-0.16%) |
Dec 11, 2001 | 36.57 | 37.24 | 36.47 | 36.73 | 17,711,144 | +0.41(+1.12%) |
Dec 10, 2001 | 36.96 | 36.99 | 36.32 | 36.32 | 13,731,396 | -0.74(-1.99%) |
Dec 07, 2001 | 36.26 | 37.18 | 36.26 | 37.06 | 16,100,290 | +0.64(+1.76%) |
Dec 06, 2001 | 36.70 | 37.22 | 36.31 | 36.42 | 19,583,240 | -0.61(-1.64%) |
Dec 05, 2001 | 37.60 | 37.60 | 36.96 | 37.03 | 19,974,870 | -0.41(-1.10%) |
Dec 04, 2001 | 37.62 | 37.71 | 37.26 | 37.44 | 19,023,308 | -0.71(-1.85%) |