Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.89 | 42.90 | 42.72 | 42.72 | 11,926 | +0.00(+0.00%) |
Mar 28, 2002 | 42.89 | 42.90 | 42.72 | 42.72 | 11,926 | +0.81(+1.94%) |
Mar 27, 2002 | 41.59 | 41.91 | 41.58 | 41.91 | 15,209 | +0.01(+0.02%) |
Mar 26, 2002 | 41.58 | 42.62 | 41.58 | 41.90 | 28,668 | +0.16(+0.39%) |
Mar 25, 2002 | 43.14 | 43.14 | 41.71 | 41.74 | 4,486 | -0.88(-2.06%) |
Mar 22, 2002 | 43.04 | 43.04 | 42.62 | 42.62 | 18,820 | -0.69(-1.58%) |
Mar 21, 2002 | 42.40 | 43.30 | 42.08 | 43.30 | 15,319 | +0.99(+2.33%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.31 | 42.31 | 16,084 | -1.37(-3.14%) |
Mar 19, 2002 | 43.64 | 43.87 | 43.42 | 43.68 | 4,923 | +0.13(+0.29%) |
Mar 18, 2002 | 43.91 | 44.10 | 43.42 | 43.56 | 7,878 | +0.32(+0.74%) |
Mar 15, 2002 | 43.15 | 43.41 | 43.11 | 43.24 | 470,513 | -0.03(-0.06%) |
Mar 14, 2002 | 43.55 | 43.70 | 43.26 | 43.26 | 1,531 | -0.28(-0.65%) |
Mar 13, 2002 | 44.06 | 44.19 | 43.48 | 43.55 | 6,346 | -0.88(-1.98%) |
Mar 12, 2002 | 44.60 | 44.80 | 44.19 | 44.42 | 19,695 | -1.27(-2.78%) |
Mar 11, 2002 | 45.47 | 46.15 | 44.86 | 45.69 | 24,838 | +0.23(+0.50%) |
Mar 08, 2002 | 45.42 | 45.95 | 45.27 | 45.47 | 7,331 | +1.38(+3.13%) |
Mar 07, 2002 | 45.15 | 45.15 | 43.78 | 44.09 | 21,556 | -0.24(-0.54%) |
Mar 06, 2002 | 43.87 | 44.53 | 43.68 | 44.32 | 10,395 | +0.07(+0.17%) |
Mar 05, 2002 | 43.68 | 44.64 | 43.68 | 44.25 | 42,893 | +0.55(+1.25%) |
Mar 04, 2002 | 42.45 | 43.70 | 42.45 | 43.70 | 6,674 | +1.89(+4.52%) |
Mar 01, 2002 | 40.53 | 42.04 | 40.53 | 41.81 | 8,863 | +2.10(+5.29%) |
Feb 28, 2002 | 40.35 | 40.88 | 39.71 | 39.71 | 4,705 | -0.64(-1.59%) |
Feb 27, 2002 | 41.29 | 41.29 | 40.32 | 40.35 | 5,799 | -0.61(-1.49%) |
Feb 26, 2002 | 41.26 | 41.40 | 40.78 | 40.96 | 6,455 | -0.35(-0.84%) |
Feb 25, 2002 | 39.89 | 41.31 | 39.89 | 41.31 | 5,689 | +1.92(+4.87%) |
Feb 22, 2002 | 39.39 | 39.71 | 39.01 | 39.39 | 10,942 | -0.09(-0.23%) |
Feb 21, 2002 | 41.13 | 41.13 | 39.48 | 39.48 | 47,160 | -2.08(-5.01%) |
Feb 20, 2002 | 41.40 | 41.56 | 40.21 | 41.56 | 12,255 | +0.62(+1.52%) |
Feb 19, 2002 | 41.95 | 42.04 | 40.94 | 40.94 | 11,708 | -1.96(-4.58%) |
Feb 18, 2002 | 42.81 | 42.91 | 42.81 | 42.91 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 42.81 | 42.91 | 42.81 | 42.91 | 656 | -1.22(-2.77%) |
Feb 14, 2002 | 44.60 | 44.68 | 43.79 | 44.13 | 12,692 | -0.09(-0.21%) |
Feb 13, 2002 | 44.32 | 44.43 | 43.94 | 44.22 | 18,929 | +0.54(+1.23%) |
Feb 12, 2002 | 43.36 | 44.27 | 43.36 | 43.68 | 10,613 | -0.23(-0.52%) |
Feb 11, 2002 | 43.43 | 43.99 | 43.43 | 43.91 | 39,391 | +0.78(+1.80%) |
Feb 08, 2002 | 42.39 | 43.18 | 41.87 | 43.14 | 30,856 | +0.18(+0.43%) |
Feb 07, 2002 | 42.86 | 43.45 | 42.77 | 42.95 | 2,188 | -0.14(-0.32%) |
Feb 06, 2002 | 43.96 | 43.96 | 42.77 | 43.09 | 1,203 | -0.32(-0.74%) |
Feb 05, 2002 | 43.87 | 44.10 | 43.36 | 43.41 | 6,018 | -0.55(-1.25%) |
Feb 04, 2002 | 45.15 | 45.15 | 43.96 | 43.96 | 19,477 | -1.33(-2.95%) |
Feb 01, 2002 | 45.59 | 45.62 | 45.25 | 45.29 | 5,033 | -0.53(-1.16%) |
Jan 31, 2002 | 45.97 | 45.97 | 45.42 | 45.82 | 5,799 | +0.45(+0.99%) |
Jan 30, 2002 | 44.78 | 45.37 | 43.86 | 45.37 | 11,708 | +0.78(+1.74%) |
Jan 29, 2002 | 46.24 | 46.24 | 44.59 | 44.60 | 8,534 | -1.36(-2.96%) |
Jan 28, 2002 | 46.33 | 46.50 | 45.57 | 45.96 | 3,501 | +0.04(+0.08%) |
Jan 25, 2002 | 45.77 | 46.20 | 45.75 | 45.92 | 14,662 | -0.31(-0.67%) |
Jan 24, 2002 | 46.15 | 46.47 | 46.09 | 46.23 | 5,033 | +0.88(+1.93%) |
Jan 23, 2002 | 44.80 | 45.47 | 44.42 | 45.36 | 7,221 | +0.81(+1.83%) |
Jan 22, 2002 | 46.79 | 46.79 | 44.46 | 44.54 | 27,793 | -1.58(-3.43%) |
Jan 21, 2002 | 46.24 | 46.44 | 45.99 | 46.12 | 141,482 | +0.00(+0.00%) |
Jan 18, 2002 | 46.24 | 46.44 | 45.99 | 46.12 | 141,482 | -1.72(-3.59%) |
Jan 17, 2002 | 47.07 | 47.84 | 47.07 | 47.84 | 6,018 | +1.33(+2.85%) |
Jan 16, 2002 | 47.52 | 47.52 | 46.52 | 46.52 | 6,127 | -1.47(-3.07%) |
Jan 15, 2002 | 48.01 | 48.22 | 47.46 | 47.99 | 8,316 | +0.28(+0.59%) |
Jan 14, 2002 | 48.44 | 48.44 | 47.48 | 47.71 | 28,996 | -0.76(-1.57%) |
Jan 11, 2002 | 49.30 | 49.44 | 48.44 | 48.46 | 10,285 | -0.70(-1.43%) |
Jan 10, 2002 | 49.53 | 49.53 | 48.99 | 49.17 | 11,051 | -0.27(-0.55%) |
Jan 09, 2002 | 50.26 | 50.81 | 49.44 | 49.44 | 17,398 | +3.12(+6.73%) |