Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,169,486 | +0.00(+0.00%) |
Mar 28, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,156,981 | -0.06(-0.11%) |
Mar 27, 2002 | 50.18 | 51.12 | 50.00 | 51.12 | 2,453,974 | +0.94(+1.86%) |
Mar 26, 2002 | 48.44 | 50.40 | 48.44 | 50.18 | 3,680,085 | +1.77(+3.65%) |
Mar 25, 2002 | 50.58 | 50.82 | 48.25 | 48.41 | 3,576,919 | -2.26(-4.47%) |
Mar 22, 2002 | 49.80 | 51.02 | 49.43 | 50.68 | 2,795,609 | +0.88(+1.77%) |
Mar 21, 2002 | 49.70 | 49.88 | 48.58 | 49.80 | 2,571,770 | +0.10(+0.19%) |
Mar 20, 2002 | 50.62 | 50.77 | 49.58 | 49.70 | 2,513,747 | -1.33(-2.60%) |
Mar 19, 2002 | 50.22 | 51.26 | 50.10 | 51.03 | 3,702,594 | +1.06(+2.13%) |
Mar 18, 2002 | 49.63 | 50.62 | 49.38 | 49.96 | 3,368,962 | +0.34(+0.69%) |
Mar 15, 2002 | 47.98 | 49.70 | 47.97 | 49.62 | 2,557,890 | +1.82(+3.81%) |
Mar 14, 2002 | 47.74 | 48.18 | 47.33 | 47.80 | 3,257,293 | +0.14(+0.29%) |
Mar 13, 2002 | 48.30 | 48.46 | 47.50 | 47.66 | 4,919,327 | -1.15(-2.36%) |
Mar 12, 2002 | 47.90 | 49.30 | 47.82 | 48.81 | 6,097,170 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.10 | 47.02 | 48.68 | 6,825,209 | +1.93(+4.12%) |
Mar 08, 2002 | 47.98 | 48.14 | 46.24 | 46.75 | 6,358,024 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,887,962 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.60 | 45.66 | 2,763,597 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,787,966 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.33 | 41.94 | 44.14 | 7,044,421 | +3.69(+9.11%) |
Mar 01, 2002 | 39.54 | 40.78 | 39.06 | 40.46 | 2,692,819 | +1.06(+2.68%) |
Feb 28, 2002 | 39.26 | 40.22 | 39.22 | 39.40 | 3,891,169 | +0.30(+0.76%) |
Feb 27, 2002 | 38.58 | 39.90 | 38.46 | 39.10 | 4,059,611 | +1.22(+3.21%) |
Feb 26, 2002 | 37.51 | 38.10 | 36.59 | 37.89 | 362,643 | +0.30(+0.81%) |
Feb 25, 2002 | 35.31 | 37.59 | 35.31 | 37.59 | 3,330,197 | +2.33(+6.60%) |
Feb 22, 2002 | 36.03 | 36.15 | 34.54 | 35.26 | 4,369,359 | -0.65(-1.80%) |
Feb 21, 2002 | 37.15 | 37.42 | 35.62 | 35.91 | 3,306,312 | -1.45(-3.88%) |
Feb 20, 2002 | 36.47 | 37.46 | 35.59 | 37.35 | 2,724,581 | +1.06(+2.93%) |
Feb 19, 2002 | 36.27 | 37.07 | 35.99 | 36.29 | 3,024,700 | -0.49(-1.33%) |
Feb 18, 2002 | 38.30 | 38.30 | 36.27 | 36.78 | 5,134,038 | +0.00(+0.00%) |
Feb 15, 2002 | 38.30 | 38.30 | 36.27 | 36.78 | 5,134,038 | -1.18(-3.10%) |
Feb 14, 2002 | 38.58 | 39.29 | 37.78 | 37.95 | 3,742,235 | -1.03(-2.65%) |
Feb 13, 2002 | 38.62 | 39.34 | 38.58 | 38.98 | 3,323,319 | +0.92(+2.42%) |
Feb 12, 2002 | 37.39 | 38.66 | 37.19 | 38.06 | 5,082,142 | +1.54(+4.20%) |
Feb 11, 2002 | 37.39 | 37.39 | 36.03 | 36.53 | 6,325,636 | -1.47(-3.87%) |
Feb 08, 2002 | 36.91 | 38.24 | 36.91 | 38.00 | 3,905,300 | +1.09(+2.95%) |
Feb 07, 2002 | 35.15 | 38.18 | 34.79 | 36.91 | 6,000,632 | +1.39(+3.92%) |
Feb 06, 2002 | 35.91 | 35.99 | 34.39 | 35.52 | 5,983,375 | -0.10(-0.29%) |
Feb 05, 2002 | 36.47 | 36.79 | 34.95 | 35.63 | 5,459,292 | -0.81(-2.22%) |
Feb 04, 2002 | 37.94 | 37.95 | 36.03 | 36.43 | 6,042,398 | -2.28(-5.89%) |
Feb 01, 2002 | 39.46 | 39.50 | 37.79 | 38.71 | 6,435,054 | -1.41(-3.51%) |
Jan 31, 2002 | 38.40 | 40.12 | 38.28 | 40.12 | 4,329,343 | +1.82(+4.74%) |
Jan 30, 2002 | 37.98 | 39.25 | 35.87 | 38.30 | 10,903,703 | +0.63(+1.68%) |
Jan 29, 2002 | 40.99 | 40.99 | 37.39 | 37.67 | 8,524,759 | -3.32(-8.10%) |
Jan 28, 2002 | 41.25 | 41.70 | 40.42 | 40.99 | 5,265,840 | -1.59(-3.74%) |
Jan 25, 2002 | 42.10 | 42.73 | 42.10 | 42.58 | 1,931,266 | +0.44(+1.04%) |
Jan 24, 2002 | 41.62 | 42.78 | 41.62 | 42.14 | 2,858,884 | +0.56(+1.35%) |
Jan 23, 2002 | 42.51 | 42.77 | 41.58 | 41.58 | 3,267,297 | -0.93(-2.18%) |
Jan 22, 2002 | 43.18 | 43.57 | 42.46 | 42.51 | 2,892,398 | -1.34(-3.06%) |
Jan 21, 2002 | 43.78 | 44.26 | 43.58 | 43.85 | 3,138,120 | +0.00(+0.00%) |
Jan 18, 2002 | 43.78 | 44.26 | 43.58 | 43.85 | 3,138,120 | -0.45(-1.01%) |
Jan 17, 2002 | 43.78 | 44.70 | 43.46 | 44.30 | 3,512,644 | +1.07(+2.48%) |
Jan 16, 2002 | 42.86 | 44.38 | 42.27 | 43.23 | 5,840,193 | +0.41(+0.95%) |
Jan 15, 2002 | 41.90 | 43.57 | 41.78 | 42.82 | 3,496,763 | +1.00(+2.39%) |
Jan 14, 2002 | 41.76 | 42.38 | 41.50 | 41.82 | 2,253,894 | -0.10(-0.23%) |
Jan 11, 2002 | 42.70 | 42.71 | 41.74 | 41.92 | 2,588,652 | -0.82(-1.93%) |