Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 37.64 | 37.75 | 35.15 | 36.03 | 1,796,030 | -1.73(-4.58%) |
Feb 27, 2002 | 37.40 | 39.00 | 37.40 | 37.75 | 2,199,511 | +0.64(+1.73%) |
Feb 26, 2002 | 37.35 | 38.23 | 36.62 | 37.11 | 1,174,692 | -0.09(-0.25%) |
Feb 25, 2002 | 34.88 | 37.70 | 34.43 | 37.20 | 1,163,539 | +2.35(+6.74%) |
Feb 22, 2002 | 35.03 | 36.43 | 34.36 | 34.85 | 1,799,850 | -0.05(-0.13%) |
Feb 21, 2002 | 37.25 | 37.25 | 34.90 | 34.90 | 2,108,762 | -2.36(-6.34%) |
Feb 20, 2002 | 36.27 | 37.49 | 35.77 | 37.26 | 1,972,181 | +1.24(+3.45%) |
Feb 19, 2002 | 38.00 | 38.00 | 35.50 | 36.02 | 2,146,345 | -2.21(-5.79%) |
Feb 18, 2002 | 38.72 | 38.72 | 37.32 | 38.23 | 2,076,526 | +0.00(+0.00%) |
Feb 15, 2002 | 38.72 | 38.72 | 37.32 | 38.23 | 2,076,068 | -0.58(-1.48%) |
Feb 14, 2002 | 40.84 | 41.24 | 38.78 | 38.81 | 3,079,193 | -1.85(-4.54%) |
Feb 13, 2002 | 41.90 | 42.70 | 40.48 | 40.65 | 1,603,838 | -0.75(-1.80%) |
Feb 12, 2002 | 43.34 | 43.46 | 41.14 | 41.40 | 1,516,145 | -2.25(-5.14%) |
Feb 11, 2002 | 41.83 | 43.65 | 41.62 | 43.65 | 1,090,512 | +2.06(+4.96%) |
Feb 08, 2002 | 40.84 | 41.88 | 40.01 | 41.58 | 1,581,075 | +1.03(+2.53%) |
Feb 07, 2002 | 40.58 | 41.01 | 39.56 | 40.56 | 1,433,035 | -0.03(-0.06%) |
Feb 06, 2002 | 40.65 | 41.34 | 39.21 | 40.58 | 934,681 | +0.00(+0.00%) |
Feb 05, 2002 | 41.93 | 42.15 | 40.44 | 40.58 | 983,264 | -1.32(-3.14%) |
Feb 04, 2002 | 42.58 | 43.68 | 40.84 | 41.90 | 1,039,180 | -0.73(-1.70%) |
Feb 01, 2002 | 43.24 | 44.17 | 42.47 | 42.62 | 982,194 | -0.76(-1.75%) |
Jan 31, 2002 | 42.07 | 43.40 | 41.83 | 43.38 | 1,972,181 | +1.72(+4.13%) |
Jan 30, 2002 | 40.19 | 42.15 | 39.65 | 41.66 | 2,628,810 | +1.73(+4.33%) |
Jan 29, 2002 | 41.81 | 41.81 | 39.93 | 39.93 | 2,542,645 | -1.73(-4.16%) |
Jan 28, 2002 | 41.63 | 42.61 | 41.27 | 41.67 | 2,027,027 | +0.17(+0.41%) |
Jan 25, 2002 | 43.10 | 43.30 | 40.42 | 41.50 | 4,578,992 | -2.26(-5.16%) |
Jan 24, 2002 | 46.36 | 47.13 | 43.19 | 43.76 | 7,096,582 | -3.82(-8.03%) |
Jan 23, 2002 | 45.88 | 48.23 | 45.82 | 47.58 | 1,777,239 | +2.20(+4.85%) |
Jan 22, 2002 | 47.85 | 48.50 | 45.38 | 45.38 | 1,622,324 | -2.29(-4.81%) |
Jan 21, 2002 | 47.78 | 48.99 | 46.94 | 47.67 | 844,696 | +0.00(+0.00%) |
Jan 18, 2002 | 47.78 | 48.99 | 46.94 | 47.67 | 841,030 | -0.94(-1.94%) |
Jan 17, 2002 | 48.44 | 48.96 | 46.25 | 48.61 | 1,764,558 | +1.09(+2.30%) |
Jan 16, 2002 | 47.46 | 48.54 | 46.81 | 47.52 | 2,918,931 | -1.98(-3.99%) |
Jan 15, 2002 | 51.06 | 51.55 | 49.25 | 49.50 | 1,484,673 | -1.45(-2.85%) |
Jan 14, 2002 | 51.21 | 52.60 | 50.58 | 50.95 | 1,846,752 | -0.28(-0.55%) |
Jan 11, 2002 | 52.85 | 53.18 | 51.22 | 51.23 | 2,562,506 | -3.60(-6.57%) |
Jan 10, 2002 | 55.55 | 55.64 | 54.15 | 54.83 | 1,210,441 | +2.96(+5.70%) |