Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 38.38 | 38.66 | 38.02 | 38.11 | 535,700 | +0.00(+0.00%) |
Mar 28, 2002 | 38.38 | 38.66 | 38.02 | 38.11 | 535,500 | -0.39(-1.01%) |
Mar 27, 2002 | 38.08 | 38.66 | 38.04 | 38.50 | 574,300 | +0.43(+1.13%) |
Mar 26, 2002 | 37.67 | 38.20 | 37.57 | 38.07 | 853,800 | +0.27(+0.71%) |
Mar 25, 2002 | 38.45 | 38.46 | 37.80 | 37.80 | 863,300 | -0.64(-1.66%) |
Mar 22, 2002 | 38.30 | 38.60 | 38.00 | 38.44 | 805,500 | +0.10(+0.26%) |
Mar 21, 2002 | 38.45 | 38.63 | 38.01 | 38.34 | 933,400 | -0.34(-0.88%) |
Mar 20, 2002 | 38.99 | 39.02 | 38.66 | 38.68 | 736,600 | -0.41(-1.05%) |
Mar 19, 2002 | 39.11 | 39.25 | 38.94 | 39.09 | 572,400 | -0.02(-0.05%) |
Mar 18, 2002 | 39.10 | 39.19 | 38.76 | 39.11 | 563,100 | +0.10(+0.26%) |
Mar 15, 2002 | 38.70 | 39.40 | 38.50 | 39.01 | 2,182,000 | +0.54(+1.40%) |
Mar 14, 2002 | 38.32 | 38.57 | 38.31 | 38.47 | 656,800 | +0.27(+0.71%) |
Mar 13, 2002 | 38.40 | 38.53 | 38.10 | 38.20 | 652,100 | -0.30(-0.78%) |
Mar 12, 2002 | 38.00 | 38.60 | 38.00 | 38.50 | 747,200 | -0.04(-0.10%) |
Mar 11, 2002 | 37.95 | 38.64 | 37.81 | 38.54 | 650,100 | +0.45(+1.18%) |
Mar 08, 2002 | 38.39 | 38.42 | 37.88 | 38.09 | 926,400 | +0.07(+0.18%) |
Mar 07, 2002 | 38.10 | 38.50 | 37.82 | 38.02 | 1,183,000 | -0.21(-0.55%) |
Mar 06, 2002 | 37.77 | 38.30 | 37.66 | 38.23 | 1,026,000 | +0.42(+1.11%) |
Mar 05, 2002 | 38.00 | 38.30 | 37.76 | 37.81 | 1,354,500 | -0.18(-0.47%) |
Mar 04, 2002 | 37.49 | 38.00 | 37.44 | 37.99 | 280,000 | +0.62(+1.66%) |
Mar 01, 2002 | 36.97 | 37.40 | 36.91 | 37.37 | 754,100 | +0.36(+0.97%) |
Feb 28, 2002 | 36.86 | 37.30 | 36.81 | 37.01 | 772,400 | +0.15(+0.41%) |
Feb 27, 2002 | 36.81 | 37.40 | 36.42 | 36.86 | 1,261,000 | +0.02(+0.05%) |
Feb 26, 2002 | 36.40 | 37.01 | 36.37 | 36.84 | 993,600 | +0.28(+0.77%) |
Feb 25, 2002 | 36.15 | 36.65 | 36.06 | 36.56 | 959,500 | +0.58(+1.61%) |
Feb 22, 2002 | 35.44 | 36.07 | 35.36 | 35.98 | 774,900 | +0.34(+0.95%) |
Feb 21, 2002 | 35.95 | 36.16 | 35.61 | 35.64 | 492,900 | -0.18(-0.50%) |
Feb 20, 2002 | 35.52 | 36.00 | 35.20 | 35.82 | 563,600 | +0.31(+0.87%) |
Feb 19, 2002 | 35.95 | 36.05 | 35.40 | 35.51 | 804,300 | -0.74(-2.04%) |
Feb 18, 2002 | 36.50 | 36.56 | 36.11 | 36.25 | 645,500 | +0.00(+0.00%) |
Feb 15, 2002 | 36.50 | 36.56 | 36.11 | 36.25 | 640,500 | -0.23(-0.63%) |
Feb 14, 2002 | 36.10 | 36.67 | 36.01 | 36.48 | 991,200 | +0.14(+0.39%) |
Feb 13, 2002 | 35.86 | 36.38 | 35.76 | 36.34 | 816,100 | +0.49(+1.37%) |
Feb 12, 2002 | 35.76 | 36.07 | 35.68 | 35.85 | 965,100 | +0.09(+0.25%) |
Feb 11, 2002 | 35.20 | 35.77 | 35.16 | 35.76 | 793,300 | +0.56(+1.59%) |
Feb 08, 2002 | 35.25 | 35.25 | 34.77 | 35.20 | 1,088,600 | +0.61(+1.76%) |
Feb 07, 2002 | 34.58 | 35.40 | 34.51 | 34.59 | 1,385,500 | +0.09(+0.26%) |
Feb 06, 2002 | 34.60 | 34.80 | 34.06 | 34.50 | 1,418,800 | -0.15(-0.43%) |
Feb 05, 2002 | 35.00 | 35.13 | 34.36 | 34.65 | 1,207,800 | +0.13(+0.38%) |
Feb 04, 2002 | 35.74 | 35.74 | 34.44 | 34.52 | 983,900 | -1.02(-2.87%) |
Feb 01, 2002 | 35.20 | 35.59 | 35.15 | 35.54 | 1,244,400 | +0.30(+0.85%) |
Jan 31, 2002 | 35.00 | 35.24 | 34.75 | 35.24 | 695,500 | +0.41(+1.18%) |
Jan 30, 2002 | 34.47 | 35.15 | 34.12 | 34.83 | 1,174,400 | +0.36(+1.04%) |
Jan 29, 2002 | 35.65 | 35.78 | 34.22 | 34.47 | 1,436,300 | -0.98(-2.76%) |
Jan 28, 2002 | 35.55 | 35.55 | 35.30 | 35.45 | 584,100 | -0.04(-0.11%) |
Jan 25, 2002 | 35.45 | 35.50 | 35.20 | 35.49 | 501,600 | +0.04(+0.11%) |
Jan 24, 2002 | 35.20 | 35.46 | 35.18 | 35.45 | 639,400 | +0.26(+0.74%) |
Jan 23, 2002 | 34.90 | 35.24 | 34.88 | 35.19 | 794,800 | +0.30(+0.86%) |
Jan 22, 2002 | 35.00 | 35.11 | 34.85 | 34.89 | 617,300 | -0.04(-0.11%) |
Jan 21, 2002 | 35.05 | 35.12 | 34.85 | 34.93 | 673,700 | +0.00(+0.00%) |
Jan 18, 2002 | 35.05 | 35.12 | 34.85 | 34.93 | 673,700 | -0.13(-0.37%) |
Jan 17, 2002 | 34.91 | 35.06 | 34.70 | 35.06 | 736,400 | +0.46(+1.33%) |
Jan 16, 2002 | 34.87 | 35.20 | 34.28 | 34.60 | 881,000 | -0.52(-1.48%) |
Jan 15, 2002 | 34.64 | 35.19 | 34.55 | 35.12 | 1,064,900 | +0.59(+1.71%) |
Jan 14, 2002 | 34.98 | 35.05 | 34.53 | 34.53 | 729,000 | -0.37(-1.06%) |
Jan 11, 2002 | 35.34 | 35.48 | 34.89 | 34.90 | 1,056,700 | -0.49(-1.38%) |