Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 39.40 | 39.88 | 39.32 | 39.83 | 9,844,613 | +0.44(+1.11%) |
Feb 27, 2002 | 39.39 | 39.60 | 39.22 | 39.40 | 10,407,538 | +0.14(+0.37%) |
Feb 26, 2002 | 39.05 | 39.41 | 38.75 | 39.25 | 11,876,158 | +0.20(+0.52%) |
Feb 25, 2002 | 39.22 | 39.26 | 38.85 | 39.05 | 12,829,705 | +0.20(+0.50%) |
Feb 22, 2002 | 37.94 | 38.92 | 37.90 | 38.85 | 11,933,337 | +0.92(+2.41%) |
Feb 21, 2002 | 38.10 | 38.56 | 37.89 | 37.94 | 10,782,261 | -0.08(-0.21%) |
Feb 20, 2002 | 37.60 | 38.26 | 37.39 | 38.02 | 8,464,667 | +0.78(+2.11%) |
Feb 19, 2002 | 37.60 | 37.68 | 37.12 | 37.23 | 7,664,005 | -0.21(-0.56%) |
Feb 18, 2002 | 37.74 | 38.00 | 37.28 | 37.44 | 10,302,506 | +0.00(+0.00%) |
Feb 15, 2002 | 37.74 | 38.00 | 37.28 | 37.44 | 9,399,869 | -0.04(-0.10%) |
Feb 14, 2002 | 37.94 | 37.97 | 37.32 | 37.48 | 10,911,908 | -0.52(-1.36%) |
Feb 13, 2002 | 38.07 | 38.52 | 37.90 | 38.00 | 11,141,542 | +0.52(+1.38%) |
Feb 12, 2002 | 37.32 | 37.53 | 37.02 | 37.48 | 7,506,991 | +0.16(+0.44%) |
Feb 11, 2002 | 37.20 | 37.84 | 37.12 | 37.32 | 6,794,238 | +0.11(+0.30%) |
Feb 08, 2002 | 36.67 | 37.32 | 36.14 | 37.20 | 10,003,155 | +0.26(+0.69%) |
Feb 07, 2002 | 36.55 | 37.35 | 36.50 | 36.95 | 10,629,222 | +0.40(+1.09%) |
Feb 06, 2002 | 36.30 | 36.96 | 36.30 | 36.55 | 10,943,402 | +0.25(+0.68%) |
Feb 05, 2002 | 36.31 | 36.86 | 35.78 | 36.30 | 19,511,726 | -0.53(-1.44%) |
Feb 04, 2002 | 37.64 | 37.75 | 36.63 | 36.83 | 11,707,066 | -0.84(-2.24%) |
Feb 01, 2002 | 37.45 | 38.15 | 37.45 | 37.68 | 9,021,935 | +0.06(+0.16%) |
Jan 31, 2002 | 37.42 | 37.64 | 37.16 | 37.62 | 10,325,897 | +0.20(+0.54%) |
Jan 30, 2002 | 37.41 | 37.73 | 37.22 | 37.41 | 12,108,850 | +0.01(+0.04%) |
Jan 29, 2002 | 37.87 | 38.42 | 37.16 | 37.40 | 9,018,266 | -0.41(-1.09%) |
Jan 28, 2002 | 37.62 | 37.92 | 37.52 | 37.81 | 8,082,606 | +0.10(+0.28%) |
Jan 25, 2002 | 37.97 | 38.07 | 37.68 | 37.71 | 8,449,990 | -0.26(-0.67%) |
Jan 24, 2002 | 37.94 | 38.07 | 37.77 | 37.96 | 10,508,901 | -0.48(-1.26%) |
Jan 23, 2002 | 38.68 | 38.77 | 38.19 | 38.45 | 11,101,333 | -0.22(-0.58%) |
Jan 22, 2002 | 39.06 | 39.15 | 38.28 | 38.67 | 14,696,286 | -0.38(-0.97%) |
Jan 21, 2002 | 39.13 | 39.31 | 39.00 | 39.05 | 13,682,043 | +0.00(+0.00%) |
Jan 18, 2002 | 39.13 | 39.31 | 39.00 | 39.05 | 13,682,043 | -0.09(-0.22%) |
Jan 17, 2002 | 38.97 | 39.23 | 38.73 | 39.13 | 8,549,213 | +0.16(+0.42%) |
Jan 16, 2002 | 38.81 | 39.24 | 38.71 | 38.97 | 9,744,626 | +0.27(+0.69%) |
Jan 15, 2002 | 38.68 | 38.87 | 38.36 | 38.70 | 9,506,583 | +0.16(+0.42%) |
Jan 14, 2002 | 38.38 | 38.80 | 38.24 | 38.54 | 8,257,660 | +0.45(+1.18%) |
Jan 11, 2002 | 37.99 | 38.21 | 37.77 | 38.09 | 7,886,606 | -0.03(-0.09%) |
Jan 10, 2002 | 37.07 | 38.19 | 37.02 | 38.12 | 8,111,960 | +0.90(+2.41%) |
Jan 09, 2002 | 37.25 | 37.81 | 37.12 | 37.22 | 9,924,419 | -0.38(-1.01%) |
Jan 08, 2002 | 37.99 | 38.00 | 37.28 | 37.60 | 6,888,874 | -0.25(-0.66%) |
Jan 07, 2002 | 37.87 | 38.26 | 37.78 | 37.85 | 6,894,073 | -0.18(-0.46%) |
Jan 04, 2002 | 38.38 | 38.53 | 37.90 | 38.03 | 7,305,488 | -0.35(-0.92%) |
Jan 03, 2002 | 38.39 | 38.41 | 37.86 | 38.38 | 9,804,710 | -0.01(-0.03%) |
Jan 02, 2002 | 38.53 | 38.79 | 37.66 | 38.39 | 10,785,471 | -0.26(-0.68%) |
Dec 31, 2001 | 39.05 | 39.13 | 38.51 | 38.66 | 7,558,208 | -0.50(-1.27%) |
Dec 28, 2001 | 39.26 | 39.34 | 39.09 | 39.15 | 6,191,563 | -0.10(-0.27%) |
Dec 27, 2001 | 38.81 | 39.30 | 38.81 | 39.26 | 6,945,442 | +0.23(+0.59%) |
Dec 26, 2001 | 38.63 | 39.36 | 38.62 | 39.03 | 6,112,827 | +0.14(+0.35%) |
Dec 24, 2001 | 39.06 | 39.08 | 38.86 | 38.89 | 3,705,642 | -0.16(-0.42%) |
Dec 21, 2001 | 38.50 | 39.10 | 38.30 | 39.06 | 21,085,684 | +0.92(+2.40%) |
Dec 20, 2001 | 37.86 | 38.48 | 37.76 | 38.14 | 12,582,795 | +0.40(+1.06%) |
Dec 19, 2001 | 37.25 | 37.93 | 37.16 | 37.74 | 10,669,125 | +0.60(+1.60%) |
Dec 18, 2001 | 37.41 | 37.44 | 37.05 | 37.15 | 11,339,682 | +0.22(+0.60%) |
Dec 17, 2001 | 36.99 | 37.68 | 36.89 | 36.92 | 12,471,647 | +0.10(+0.27%) |
Dec 14, 2001 | 36.99 | 37.09 | 36.78 | 36.82 | 10,268,565 | +0.05(+0.12%) |
Dec 13, 2001 | 36.67 | 37.13 | 36.53 | 36.78 | 13,988,732 | +0.12(+0.32%) |
Dec 12, 2001 | 36.63 | 36.91 | 36.47 | 36.66 | 17,052,560 | -0.06(-0.16%) |
Dec 11, 2001 | 36.56 | 37.24 | 36.47 | 36.72 | 17,713,944 | +0.41(+1.12%) |
Dec 10, 2001 | 36.96 | 36.98 | 36.31 | 36.31 | 13,733,565 | -0.74(-1.99%) |
Dec 07, 2001 | 36.25 | 37.17 | 36.25 | 37.05 | 16,102,834 | +0.64(+1.76%) |
Dec 06, 2001 | 36.69 | 37.22 | 36.31 | 36.41 | 19,586,334 | -0.61(-1.64%) |
Dec 05, 2001 | 37.60 | 37.60 | 36.96 | 37.02 | 19,978,026 | -0.41(-1.10%) |
Dec 04, 2001 | 37.61 | 37.71 | 37.25 | 37.43 | 19,026,314 | -0.71(-1.85%) |