Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 36.28 | 36.34 | 35.41 | 35.63 | 13,008,202 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,518,126 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,181,004 | -0.40(-1.08%) |
Feb 25, 2002 | 36.52 | 37.14 | 36.40 | 37.10 | 12,114,922 | +0.76(+2.10%) |
Feb 22, 2002 | 36.32 | 36.37 | 35.48 | 36.34 | 12,075,486 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.17 | 36.55 | 10,597,539 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.85 | 11,237,641 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.88 | 7,978,328 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,347,428 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,332,973 | -0.73(-2.00%) |
Feb 14, 2002 | 36.69 | 36.98 | 36.23 | 36.73 | 7,520,250 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,588,256 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.27 | 35.77 | 35.85 | 6,799,311 | -0.14(-0.38%) |
Feb 11, 2002 | 35.29 | 36.16 | 35.27 | 35.98 | 8,022,816 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,000 | +0.61(+1.74%) |
Feb 07, 2002 | 34.86 | 35.29 | 34.57 | 34.81 | 6,885,060 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.56 | 34.85 | 6,044,409 | -0.14(-0.39%) |
Feb 05, 2002 | 34.91 | 35.21 | 34.45 | 34.99 | 10,134,971 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.73 | 34.77 | 34.91 | 8,767,053 | -0.29(-0.83%) |
Feb 01, 2002 | 35.63 | 35.73 | 34.92 | 35.20 | 7,035,788 | -0.49(-1.38%) |
Jan 31, 2002 | 35.27 | 35.77 | 34.94 | 35.69 | 10,602,872 | +0.73(+2.08%) |
Jan 30, 2002 | 33.49 | 35.16 | 33.49 | 34.96 | 10,914,292 | +1.48(+4.40%) |
Jan 29, 2002 | 34.18 | 34.59 | 33.42 | 33.49 | 8,020,711 | -0.57(-1.67%) |
Jan 28, 2002 | 33.85 | 34.12 | 33.63 | 34.06 | 6,573,219 | +0.57(+1.70%) |
Jan 25, 2002 | 33.85 | 33.85 | 33.43 | 33.49 | 10,567,506 | -0.71(-2.06%) |
Jan 24, 2002 | 34.70 | 35.08 | 34.13 | 34.19 | 8,778,280 | -0.38(-1.09%) |
Jan 23, 2002 | 34.67 | 34.91 | 34.38 | 34.57 | 6,411,264 | +0.01(+0.04%) |
Jan 22, 2002 | 34.88 | 35.26 | 34.42 | 34.56 | 6,878,183 | +0.00(+0.00%) |
Jan 21, 2002 | 34.20 | 34.91 | 34.02 | 34.56 | 7,570,773 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.91 | 34.02 | 34.56 | 7,570,773 | +0.36(+1.04%) |
Jan 17, 2002 | 34.88 | 34.94 | 34.02 | 34.20 | 12,537,072 | -0.78(-2.22%) |
Jan 16, 2002 | 35.38 | 35.59 | 34.98 | 34.98 | 5,843,719 | -0.43(-1.23%) |
Jan 15, 2002 | 35.29 | 35.75 | 35.02 | 35.41 | 8,703,758 | +0.12(+0.34%) |
Jan 14, 2002 | 35.95 | 36.02 | 35.21 | 35.29 | 10,621,257 | -0.66(-1.84%) |
Jan 11, 2002 | 36.02 | 36.44 | 35.88 | 35.95 | 8,811,261 | +0.11(+0.32%) |
Jan 10, 2002 | 35.81 | 36.41 | 35.45 | 35.84 | 9,298,249 | +0.03(+0.08%) |
Jan 09, 2002 | 36.62 | 36.80 | 35.67 | 35.81 | 8,915,395 | -0.60(-1.64%) |
Jan 08, 2002 | 36.41 | 36.55 | 36.06 | 36.41 | 7,259,073 | +0.36(+1.01%) |
Jan 07, 2002 | 36.41 | 36.73 | 36.00 | 36.05 | 8,825,856 | -0.26(-0.71%) |
Jan 04, 2002 | 35.98 | 36.32 | 35.70 | 36.30 | 7,751,394 | +0.64(+1.80%) |
Jan 03, 2002 | 35.73 | 35.91 | 35.27 | 35.66 | 7,279,001 | -0.24(-0.67%) |
Jan 02, 2002 | 36.35 | 36.35 | 35.20 | 35.91 | 10,232,789 | -0.44(-1.22%) |
Dec 31, 2001 | 36.35 | 36.60 | 36.34 | 36.35 | 5,574,683 | -0.35(-0.95%) |
Dec 28, 2001 | 37.01 | 37.05 | 36.53 | 36.70 | 5,164,462 | +0.04(+0.12%) |
Dec 27, 2001 | 36.70 | 37.00 | 36.20 | 36.65 | 6,017,042 | -0.13(-0.35%) |
Dec 26, 2001 | 36.62 | 37.08 | 36.62 | 36.78 | 5,373,572 | +0.21(+0.58%) |
Dec 24, 2001 | 36.59 | 36.77 | 36.50 | 36.57 | 3,536,208 | -0.13(-0.35%) |
Dec 21, 2001 | 36.23 | 36.70 | 35.59 | 36.70 | 15,432,758 | +0.85(+2.37%) |
Dec 20, 2001 | 35.95 | 36.31 | 35.66 | 35.85 | 6,443,262 | -0.21(-0.57%) |
Dec 19, 2001 | 35.66 | 36.05 | 35.38 | 36.05 | 8,932,516 | +0.31(+0.88%) |
Dec 18, 2001 | 35.91 | 36.38 | 35.61 | 35.74 | 9,812,744 | +0.11(+0.32%) |
Dec 17, 2001 | 35.49 | 35.97 | 35.03 | 35.63 | 10,242,192 | +0.14(+0.38%) |
Dec 14, 2001 | 34.20 | 35.70 | 33.92 | 35.49 | 12,696,641 | +1.29(+3.77%) |
Dec 13, 2001 | 34.02 | 34.45 | 33.60 | 34.20 | 8,499,279 | -0.25(-0.72%) |
Dec 12, 2001 | 34.17 | 34.84 | 34.01 | 34.45 | 9,563,496 | +0.27(+0.79%) |
Dec 11, 2001 | 34.20 | 34.38 | 33.74 | 34.18 | 7,045,752 | -0.21(-0.60%) |
Dec 10, 2001 | 35.13 | 35.14 | 34.20 | 34.39 | 7,896,508 | -0.82(-2.33%) |
Dec 07, 2001 | 34.81 | 35.38 | 34.63 | 35.21 | 6,764,225 | +0.19(+0.53%) |
Dec 06, 2001 | 34.99 | 35.38 | 34.67 | 35.02 | 10,397,972 | -0.53(-1.50%) |
Dec 05, 2001 | 34.16 | 35.91 | 34.07 | 35.56 | 20,590,202 | +1.57(+4.61%) |
Dec 04, 2001 | 33.63 | 34.34 | 33.43 | 33.99 | 15,242,453 | +0.93(+2.82%) |