Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 39.72 | 40.20 | 39.64 | 40.16 | 9,765,673 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.71 | 10,324,084 | +0.15(+0.37%) |
Feb 26, 2002 | 39.36 | 39.73 | 39.07 | 39.57 | 11,780,927 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.58 | 39.17 | 39.36 | 12,726,829 | +0.20(+0.51%) |
Feb 22, 2002 | 38.24 | 39.24 | 38.21 | 39.17 | 11,837,648 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.87 | 38.20 | 38.24 | 10,695,802 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.57 | 37.69 | 38.32 | 8,396,792 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.98 | 37.42 | 37.53 | 7,602,550 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 10,219,894 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 9,324,495 | -0.04(-0.10%) |
Feb 14, 2002 | 38.24 | 38.28 | 37.62 | 37.78 | 10,824,410 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.83 | 38.21 | 38.30 | 11,052,202 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.83 | 37.32 | 37.78 | 7,446,796 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.14 | 37.42 | 37.62 | 6,739,758 | +0.11(+0.30%) |
Feb 08, 2002 | 36.96 | 37.62 | 36.43 | 37.51 | 9,922,944 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.65 | 36.79 | 37.25 | 10,543,991 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.25 | 36.60 | 36.85 | 10,855,651 | +0.25(+0.68%) |
Feb 05, 2002 | 36.60 | 37.16 | 36.07 | 36.60 | 19,355,270 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.05 | 36.92 | 37.13 | 11,613,192 | -0.85(-2.24%) |
Feb 01, 2002 | 37.76 | 38.46 | 37.76 | 37.98 | 8,949,592 | +0.06(+0.16%) |
Jan 31, 2002 | 37.72 | 37.95 | 37.46 | 37.92 | 10,243,098 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.04 | 37.52 | 37.72 | 12,011,754 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.73 | 37.47 | 37.70 | 8,945,952 | -0.42(-1.09%) |
Jan 28, 2002 | 37.92 | 38.23 | 37.83 | 38.12 | 8,017,794 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.98 | 38.01 | 8,382,233 | -0.26(-0.67%) |
Jan 24, 2002 | 38.24 | 38.38 | 38.07 | 38.27 | 10,424,634 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.08 | 38.49 | 38.76 | 11,012,316 | -0.22(-0.58%) |
Jan 22, 2002 | 39.37 | 39.46 | 38.59 | 38.98 | 14,578,443 | -0.38(-0.97%) |
Jan 21, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | +0.00(+0.00%) |
Jan 18, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.55 | 39.05 | 39.45 | 8,480,660 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.02 | 39.29 | 9,666,488 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,430,353 | +0.16(+0.42%) |
Jan 14, 2002 | 38.69 | 39.11 | 38.55 | 38.85 | 8,191,445 | +0.45(+1.18%) |
Jan 11, 2002 | 38.30 | 38.52 | 38.08 | 38.40 | 7,823,367 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.50 | 37.32 | 38.43 | 8,046,913 | +0.90(+2.41%) |
Jan 09, 2002 | 37.55 | 38.11 | 37.42 | 37.52 | 9,844,839 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.31 | 37.58 | 37.91 | 6,833,635 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.57 | 38.09 | 38.16 | 6,838,792 | -0.18(-0.46%) |
Jan 04, 2002 | 38.69 | 38.84 | 38.21 | 38.34 | 7,246,908 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.72 | 38.16 | 38.69 | 9,726,090 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.10 | 37.97 | 38.71 | 10,698,987 | -0.26(-0.68%) |
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |