Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 47.27 | 47.60 | 47.20 | 47.20 | 131,758 | +0.00(+0.00%) |
Mar 28, 2002 | 47.27 | 47.60 | 47.20 | 47.20 | 131,758 | +0.02(+0.03%) |
Mar 27, 2002 | 47.13 | 47.31 | 47.13 | 47.18 | 342,880 | +0.30(+0.63%) |
Mar 26, 2002 | 46.96 | 47.27 | 46.84 | 46.89 | 405,035 | +0.09(+0.20%) |
Mar 25, 2002 | 47.36 | 47.36 | 46.79 | 46.79 | 16,566 | -0.55(-1.17%) |
Mar 22, 2002 | 47.36 | 47.59 | 47.29 | 47.34 | 28,509 | -0.30(-0.64%) |
Mar 21, 2002 | 47.47 | 47.65 | 47.02 | 47.65 | 18,235 | +0.23(+0.48%) |
Mar 20, 2002 | 47.91 | 47.94 | 47.42 | 47.42 | 44,561 | -0.76(-1.57%) |
Mar 19, 2002 | 48.28 | 48.38 | 48.04 | 48.18 | 39,938 | +0.12(+0.24%) |
Mar 18, 2002 | 48.30 | 48.33 | 47.82 | 48.06 | 39,681 | +0.05(+0.11%) |
Mar 15, 2002 | 47.73 | 48.08 | 47.73 | 48.01 | 12,071 | +0.48(+1.02%) |
Mar 14, 2002 | 47.68 | 47.70 | 47.44 | 47.52 | 13,227 | -0.08(-0.16%) |
Mar 13, 2002 | 47.73 | 47.84 | 47.41 | 47.60 | 132,657 | -0.37(-0.76%) |
Mar 12, 2002 | 47.62 | 48.00 | 47.62 | 47.97 | 27,096 | -0.19(-0.39%) |
Mar 11, 2002 | 47.81 | 48.29 | 47.81 | 48.15 | 71,786 | +0.19(+0.39%) |
Mar 08, 2002 | 48.26 | 48.33 | 47.87 | 47.97 | 14,768 | +0.15(+0.31%) |
Mar 07, 2002 | 48.15 | 48.18 | 47.60 | 47.82 | 139,463 | -0.21(-0.44%) |
Mar 06, 2002 | 47.37 | 48.06 | 47.37 | 48.03 | 196,738 | +0.63(+1.33%) |
Mar 05, 2002 | 47.37 | 47.77 | 47.27 | 47.40 | 40,066 | -0.21(-0.44%) |
Mar 04, 2002 | 46.93 | 47.64 | 46.78 | 47.61 | 261,333 | +1.06(+2.28%) |
Mar 01, 2002 | 45.85 | 46.57 | 45.79 | 46.55 | 12,328 | +0.87(+1.91%) |
Feb 28, 2002 | 45.94 | 46.22 | 45.68 | 45.68 | 204,058 | -0.06(-0.14%) |
Feb 27, 2002 | 45.89 | 46.25 | 45.41 | 45.74 | 99,011 | +0.01(+0.02%) |
Feb 26, 2002 | 45.79 | 45.84 | 45.56 | 45.73 | 2,529,864 | -0.11(-0.24%) |
Feb 25, 2002 | 45.31 | 45.84 | 45.18 | 45.84 | 23,243 | +1.00(+2.22%) |
Feb 22, 2002 | 44.43 | 45.01 | 44.39 | 44.85 | 8,347 | +0.19(+0.44%) |
Feb 21, 2002 | 45.23 | 45.30 | 44.59 | 44.65 | 24,528 | -0.66(-1.46%) |
Feb 20, 2002 | 44.81 | 45.31 | 44.46 | 45.31 | 19,519 | +0.62(+1.38%) |
Feb 19, 2002 | 45.18 | 45.26 | 44.61 | 44.70 | 94,131 | -0.83(-1.83%) |
Feb 18, 2002 | 45.88 | 45.88 | 45.53 | 45.53 | 11,044 | +0.00(+0.00%) |
Feb 15, 2002 | 45.88 | 45.88 | 45.53 | 45.53 | 11,044 | -0.44(-0.97%) |
Feb 14, 2002 | 46.29 | 46.37 | 45.97 | 45.97 | 128,419 | -0.08(-0.17%) |
Feb 13, 2002 | 45.71 | 46.22 | 45.71 | 46.05 | 46,744 | +0.37(+0.80%) |
Feb 12, 2002 | 45.46 | 45.83 | 45.46 | 45.69 | 20,290 | -0.01(-0.02%) |
Feb 11, 2002 | 45.09 | 45.69 | 45.09 | 45.69 | 11,172 | +0.52(+1.15%) |
Feb 08, 2002 | 44.67 | 45.17 | 44.48 | 45.17 | 14,126 | +0.76(+1.72%) |
Feb 07, 2002 | 44.73 | 44.96 | 44.41 | 44.41 | 35,186 | -0.17(-0.38%) |
Feb 06, 2002 | 45.02 | 45.11 | 44.53 | 44.58 | 36,085 | -0.41(-0.92%) |
Feb 05, 2002 | 45.05 | 45.45 | 44.70 | 44.99 | 52,395 | -0.11(-0.24%) |
Feb 04, 2002 | 45.94 | 45.94 | 45.10 | 45.10 | 115,320 | -1.13(-2.44%) |
Feb 01, 2002 | 46.45 | 46.51 | 46.11 | 46.23 | 12,071 | -0.18(-0.39%) |
Jan 31, 2002 | 45.94 | 46.46 | 45.94 | 46.41 | 28,252 | +0.55(+1.21%) |
Jan 30, 2002 | 45.37 | 45.86 | 44.70 | 45.86 | 43,919 | +0.46(+1.01%) |
Jan 29, 2002 | 46.82 | 46.82 | 45.33 | 45.40 | 226,788 | -1.14(-2.46%) |
Jan 28, 2002 | 46.85 | 46.85 | 46.28 | 46.54 | 33,003 | -0.17(-0.37%) |
Jan 25, 2002 | 46.50 | 46.71 | 46.50 | 46.71 | 40,066 | +0.11(+0.23%) |
Jan 24, 2002 | 46.68 | 46.82 | 46.48 | 46.61 | 38,269 | +0.19(+0.42%) |
Jan 23, 2002 | 46.18 | 46.52 | 46.02 | 46.41 | 12,238,382 | +0.43(+0.93%) |
Jan 22, 2002 | 47.48 | 46.70 | 45.94 | 45.98 | 26,197 | -0.40(-0.86%) |
Jan 21, 2002 | 46.50 | 46.61 | 46.28 | 46.38 | 22,216 | +0.00(+0.00%) |
Jan 18, 2002 | 46.50 | 46.61 | 46.28 | 46.38 | 22,216 | -0.50(-1.06%) |
Jan 17, 2002 | 46.63 | 46.88 | 46.48 | 46.88 | 52,780 | +0.56(+1.21%) |
Jan 16, 2002 | 46.84 | 46.85 | 46.32 | 46.32 | 189,290 | -0.72(-1.52%) |
Jan 15, 2002 | 46.83 | 47.15 | 46.75 | 47.03 | 194,298 | +0.19(+0.40%) |
Jan 14, 2002 | 47.11 | 47.11 | 46.77 | 46.85 | 166,046 | -0.27(-0.58%) |
Jan 11, 2002 | 47.62 | 47.62 | 47.12 | 47.12 | 15,795 | -0.38(-0.80%) |