Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 45.62 | 45.75 | 44.77 | 45.12 | 16,487,510 | -0.17(-0.39%) |
Feb 27, 2002 | 45.55 | 45.73 | 44.93 | 45.29 | 17,836,672 | +0.11(+0.24%) |
Feb 26, 2002 | 44.24 | 45.31 | 43.98 | 45.18 | 16,012,912 | +1.05(+2.39%) |
Feb 25, 2002 | 43.80 | 44.20 | 43.70 | 44.13 | 11,466,363 | +0.51(+1.17%) |
Feb 22, 2002 | 43.40 | 43.62 | 42.64 | 43.62 | 10,450,231 | +0.29(+0.67%) |
Feb 21, 2002 | 43.76 | 44.29 | 43.21 | 43.33 | 10,087,926 | -0.34(-0.78%) |
Feb 20, 2002 | 43.20 | 43.80 | 42.78 | 43.67 | 11,262,395 | +0.53(+1.23%) |
Feb 19, 2002 | 43.22 | 43.78 | 43.07 | 43.14 | 12,453,357 | -0.54(-1.23%) |
Feb 18, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,989,240 | +0.00(+0.00%) |
Feb 15, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,975,221 | -0.33(-0.76%) |
Feb 14, 2002 | 43.91 | 44.08 | 43.60 | 44.01 | 8,227,468 | +0.27(+0.62%) |
Feb 13, 2002 | 43.87 | 44.18 | 43.57 | 43.74 | 8,795,941 | +0.01(+0.03%) |
Feb 12, 2002 | 43.54 | 43.91 | 43.51 | 43.73 | 7,317,031 | -0.11(-0.25%) |
Feb 11, 2002 | 43.28 | 43.87 | 43.20 | 43.84 | 11,684,214 | +0.80(+1.86%) |
Feb 08, 2002 | 42.48 | 43.04 | 42.27 | 43.04 | 8,767,353 | +0.55(+1.30%) |
Feb 07, 2002 | 43.04 | 43.47 | 42.45 | 42.48 | 11,571,921 | -0.36(-0.83%) |
Feb 06, 2002 | 42.71 | 43.11 | 42.50 | 42.84 | 8,825,629 | +0.06(+0.14%) |
Feb 05, 2002 | 42.96 | 43.29 | 42.53 | 42.78 | 9,108,217 | -0.07(-0.17%) |
Feb 04, 2002 | 43.35 | 43.58 | 42.67 | 42.85 | 8,954,003 | -0.26(-0.61%) |
Feb 01, 2002 | 43.44 | 43.58 | 42.74 | 43.12 | 9,204,703 | -0.52(-1.20%) |
Jan 31, 2002 | 43.36 | 43.64 | 43.00 | 43.64 | 9,430,388 | +0.17(+0.38%) |
Jan 30, 2002 | 42.05 | 43.62 | 42.02 | 43.47 | 13,752,901 | +1.34(+3.18%) |
Jan 29, 2002 | 42.98 | 43.28 | 42.13 | 42.13 | 10,135,070 | -0.52(-1.23%) |
Jan 28, 2002 | 42.71 | 43.06 | 42.43 | 42.66 | 7,068,393 | +0.17(+0.39%) |
Jan 25, 2002 | 43.19 | 43.28 | 42.24 | 42.49 | 10,063,873 | -0.92(-2.13%) |
Jan 24, 2002 | 43.55 | 43.62 | 43.14 | 43.41 | 10,973,760 | -0.14(-0.32%) |
Jan 23, 2002 | 42.49 | 43.62 | 42.36 | 43.55 | 14,682,168 | +1.35(+3.19%) |
Jan 22, 2002 | 41.56 | 42.71 | 41.55 | 42.21 | 13,730,773 | +1.21(+2.95%) |
Jan 21, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | +0.00(+0.00%) |
Jan 18, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | -0.30(-0.72%) |
Jan 17, 2002 | 40.63 | 41.63 | 40.53 | 41.30 | 10,715,913 | +0.56(+1.38%) |
Jan 16, 2002 | 41.38 | 41.38 | 40.38 | 40.74 | 7,568,281 | -0.64(-1.55%) |
Jan 15, 2002 | 40.57 | 41.40 | 40.24 | 41.38 | 11,113,954 | +0.81(+1.99%) |
Jan 14, 2002 | 40.60 | 41.40 | 40.57 | 40.57 | 9,227,794 | -0.03(-0.07%) |
Jan 11, 2002 | 41.22 | 41.28 | 40.40 | 40.60 | 9,994,051 | -0.87(-2.11%) |
Jan 10, 2002 | 41.03 | 41.73 | 40.93 | 41.47 | 8,887,755 | +0.44(+1.06%) |
Jan 09, 2002 | 41.58 | 41.86 | 40.88 | 41.03 | 10,412,571 | -1.05(-2.49%) |
Jan 08, 2002 | 41.97 | 42.20 | 41.71 | 42.08 | 6,006,629 | +0.33(+0.78%) |
Jan 07, 2002 | 41.80 | 42.27 | 41.62 | 41.75 | 7,367,611 | -0.15(-0.36%) |
Jan 04, 2002 | 41.95 | 42.39 | 41.62 | 41.91 | 9,180,925 | -0.28(-0.66%) |
Jan 03, 2002 | 42.16 | 42.42 | 41.83 | 42.18 | 8,188,021 | -0.05(-0.12%) |
Jan 02, 2002 | 41.94 | 42.31 | 41.46 | 42.23 | 9,178,451 | +0.36(+0.87%) |
Dec 31, 2001 | 42.27 | 42.55 | 41.87 | 41.87 | 7,057,397 | -0.58(-1.37%) |
Dec 28, 2001 | 42.45 | 42.74 | 42.30 | 42.45 | 5,969,793 | -0.01(-0.03%) |
Dec 27, 2001 | 42.27 | 42.64 | 42.03 | 42.47 | 6,627,881 | +0.16(+0.38%) |
Dec 26, 2001 | 42.02 | 42.61 | 41.99 | 42.31 | 9,124,847 | +0.74(+1.79%) |
Dec 24, 2001 | 41.85 | 41.98 | 41.57 | 41.57 | 2,792,061 | -0.32(-0.76%) |
Dec 21, 2001 | 41.35 | 41.89 | 41.13 | 41.89 | 18,042,152 | +0.95(+2.33%) |
Dec 20, 2001 | 40.98 | 41.57 | 40.89 | 40.93 | 10,782,574 | -0.01(-0.04%) |
Dec 19, 2001 | 40.51 | 41.11 | 40.27 | 40.95 | 11,287,135 | +0.36(+0.90%) |
Dec 18, 2001 | 40.68 | 40.82 | 40.32 | 40.58 | 12,093,113 | -0.05(-0.13%) |
Dec 17, 2001 | 39.40 | 40.63 | 39.20 | 40.63 | 11,632,260 | +1.30(+3.31%) |
Dec 14, 2001 | 39.07 | 39.59 | 38.58 | 39.33 | 8,268,564 | +0.51(+1.31%) |
Dec 13, 2001 | 39.35 | 39.35 | 38.63 | 38.82 | 10,785,460 | -0.71(-1.79%) |
Dec 12, 2001 | 39.30 | 39.80 | 38.92 | 39.53 | 7,933,747 | +0.18(+0.46%) |
Dec 11, 2001 | 39.38 | 39.87 | 38.93 | 39.35 | 8,380,857 | -0.14(-0.35%) |
Dec 10, 2001 | 40.09 | 40.31 | 39.48 | 39.48 | 7,275,522 | -0.78(-1.93%) |
Dec 07, 2001 | 40.17 | 40.45 | 39.83 | 40.26 | 6,325,776 | -0.20(-0.50%) |
Dec 06, 2001 | 40.71 | 40.74 | 40.31 | 40.47 | 9,682,050 | -0.69(-1.68%) |
Dec 05, 2001 | 40.14 | 41.16 | 39.97 | 41.16 | 12,413,636 | +1.02(+2.54%) |
Dec 04, 2001 | 39.58 | 40.14 | 39.43 | 40.14 | 9,436,298 | +0.43(+1.08%) |