Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | -0.12(-0.29%) |
Mar 27, 2002 | 42.48 | 42.82 | 42.40 | 42.61 | 9,705,028 | +0.28(+0.66%) |
Mar 26, 2002 | 42.22 | 42.61 | 42.10 | 42.33 | 9,225,273 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.09 | 42.09 | 9,966,769 | -0.33(-0.77%) |
Mar 22, 2002 | 42.22 | 42.76 | 42.10 | 42.42 | 8,536,523 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.50 | 41.66 | 42.38 | 9,467,444 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.08 | 42.18 | 11,050,269 | -0.65(-1.53%) |
Mar 19, 2002 | 42.35 | 42.97 | 42.32 | 42.84 | 10,252,971 | +0.54(+1.28%) |
Mar 18, 2002 | 42.32 | 42.61 | 42.06 | 42.29 | 12,650,676 | +0.04(+0.09%) |
Mar 15, 2002 | 42.38 | 42.82 | 42.16 | 42.25 | 20,751,170 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.31 | 41.67 | 42.11 | 11,577,572 | +0.31(+0.75%) |
Mar 13, 2002 | 41.63 | 41.87 | 41.37 | 41.80 | 9,479,828 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.63 | 11,475,291 | -0.10(-0.25%) |
Mar 11, 2002 | 41.64 | 42.12 | 41.48 | 41.74 | 11,067,392 | +0.10(+0.24%) |
Mar 08, 2002 | 42.12 | 42.18 | 41.27 | 41.64 | 15,845,528 | +0.03(+0.06%) |
Mar 07, 2002 | 41.53 | 41.93 | 41.39 | 41.61 | 17,135,118 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.07 | 40.29 | 40.89 | 11,106,837 | +0.79(+1.97%) |
Mar 05, 2002 | 40.50 | 40.66 | 39.97 | 40.10 | 11,772,195 | -0.40(-0.99%) |
Mar 04, 2002 | 40.88 | 40.88 | 40.49 | 40.50 | 12,927,399 | -0.12(-0.29%) |
Mar 01, 2002 | 39.83 | 40.81 | 39.64 | 40.62 | 14,068,691 | +0.78(+1.97%) |
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%) |