Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 40.74 | 42.15 | 40.63 | 41.59 | 35,400 | +0.00(+0.00%) |
Mar 28, 2002 | 40.74 | 42.15 | 40.63 | 41.59 | 34,900 | +0.72(+1.76%) |
Mar 27, 2002 | 39.27 | 40.87 | 39.00 | 40.87 | 15,800 | +0.92(+2.30%) |
Mar 26, 2002 | 39.20 | 39.95 | 38.50 | 39.95 | 22,800 | +0.55(+1.40%) |
Mar 25, 2002 | 41.40 | 41.40 | 38.65 | 39.40 | 30,300 | -0.23(-0.58%) |
Mar 22, 2002 | 39.45 | 39.98 | 38.60 | 39.63 | 20,200 | +0.18(+0.45%) |
Mar 21, 2002 | 38.50 | 39.49 | 37.75 | 39.45 | 26,600 | +1.22(+3.20%) |
Mar 20, 2002 | 40.28 | 40.28 | 37.65 | 38.23 | 42,600 | -2.41(-5.93%) |
Mar 19, 2002 | 40.49 | 40.99 | 40.01 | 40.64 | 14,200 | -0.34(-0.83%) |
Mar 18, 2002 | 40.05 | 43.00 | 39.80 | 40.98 | 74,800 | +1.10(+2.76%) |
Mar 15, 2002 | 38.93 | 39.98 | 38.25 | 39.88 | 32,500 | +1.25(+3.24%) |
Mar 14, 2002 | 36.86 | 38.94 | 36.73 | 38.63 | 22,700 | +1.58(+4.26%) |
Mar 13, 2002 | 39.25 | 39.25 | 36.81 | 37.05 | 31,800 | -2.13(-5.44%) |
Mar 12, 2002 | 39.06 | 40.14 | 38.56 | 39.18 | 44,500 | -0.63(-1.58%) |
Mar 11, 2002 | 39.05 | 40.15 | 39.00 | 39.81 | 43,700 | +0.75(+1.92%) |
Mar 08, 2002 | 39.80 | 39.91 | 38.91 | 39.06 | 43,700 | -0.74(-1.86%) |
Mar 07, 2002 | 39.45 | 40.05 | 39.45 | 39.80 | 70,100 | +0.11(+0.28%) |
Mar 06, 2002 | 39.25 | 39.91 | 38.95 | 39.69 | 39,000 | +0.19(+0.48%) |
Mar 05, 2002 | 39.95 | 40.94 | 39.50 | 39.50 | 59,600 | -1.08(-2.66%) |
Mar 04, 2002 | 40.00 | 40.95 | 40.00 | 40.58 | 36,200 | +0.12(+0.30%) |
Mar 01, 2002 | 39.80 | 40.50 | 39.70 | 40.46 | 19,400 | +0.36(+0.90%) |
Feb 28, 2002 | 39.74 | 40.30 | 39.70 | 40.10 | 25,600 | -0.13(-0.32%) |
Feb 27, 2002 | 39.95 | 40.95 | 39.62 | 40.23 | 41,900 | -0.25(-0.62%) |
Feb 26, 2002 | 40.30 | 40.82 | 39.81 | 40.48 | 34,000 | -0.04(-0.10%) |
Feb 25, 2002 | 40.87 | 40.87 | 39.95 | 40.52 | 16,800 | -0.16(-0.39%) |
Feb 22, 2002 | 40.01 | 41.00 | 39.95 | 40.68 | 27,600 | +0.73(+1.83%) |
Feb 21, 2002 | 40.97 | 40.97 | 39.55 | 39.95 | 63,500 | -1.08(-2.63%) |
Feb 20, 2002 | 41.44 | 41.94 | 40.07 | 41.03 | 27,700 | -0.82(-1.96%) |
Feb 19, 2002 | 39.63 | 41.97 | 38.75 | 41.85 | 93,900 | -1.50(-3.46%) |
Feb 18, 2002 | 43.65 | 43.87 | 41.98 | 43.35 | 21,200 | +0.00(+0.00%) |
Feb 15, 2002 | 43.65 | 43.87 | 41.98 | 43.35 | 20,900 | -0.23(-0.53%) |
Feb 14, 2002 | 43.75 | 44.25 | 43.25 | 43.58 | 12,600 | -0.36(-0.82%) |
Feb 13, 2002 | 43.70 | 44.00 | 43.66 | 43.94 | 15,100 | +0.06(+0.14%) |
Feb 12, 2002 | 43.80 | 44.05 | 43.30 | 43.88 | 16,000 | +0.08(+0.18%) |
Feb 11, 2002 | 43.99 | 44.05 | 43.30 | 43.80 | 9,600 | -0.23(-0.52%) |
Feb 08, 2002 | 43.85 | 44.05 | 43.18 | 44.03 | 40,200 | +0.18(+0.41%) |
Feb 07, 2002 | 43.36 | 44.25 | 43.36 | 43.85 | 86,700 | -0.04(-0.09%) |
Feb 06, 2002 | 43.85 | 44.14 | 43.00 | 43.89 | 129,700 | +0.89(+2.07%) |
Feb 05, 2002 | 41.25 | 43.50 | 41.05 | 43.00 | 42,200 | +1.25(+2.99%) |
Feb 04, 2002 | 41.99 | 42.75 | 41.43 | 41.75 | 24,400 | -0.90(-2.11%) |
Feb 01, 2002 | 44.29 | 44.40 | 42.39 | 42.65 | 34,900 | -0.69(-1.59%) |
Jan 31, 2002 | 41.69 | 44.25 | 41.25 | 43.34 | 106,000 | +2.14(+5.19%) |
Jan 30, 2002 | 41.73 | 42.00 | 39.42 | 41.20 | 22,300 | -0.67(-1.60%) |
Jan 29, 2002 | 41.84 | 42.95 | 41.00 | 41.87 | 57,900 | -0.88(-2.06%) |
Jan 28, 2002 | 42.00 | 42.92 | 41.78 | 42.75 | 32,200 | +0.22(+0.52%) |
Jan 25, 2002 | 42.61 | 43.05 | 41.45 | 42.53 | 40,400 | -0.18(-0.42%) |
Jan 24, 2002 | 40.20 | 42.71 | 40.20 | 42.71 | 55,100 | +1.62(+3.94%) |
Jan 23, 2002 | 39.81 | 41.22 | 38.00 | 41.09 | 76,200 | +0.39(+0.96%) |
Jan 22, 2002 | 43.03 | 43.23 | 40.35 | 40.70 | 139,900 | -1.78(-4.19%) |
Jan 21, 2002 | 38.15 | 43.77 | 37.75 | 42.48 | 924,300 | +0.00(+0.00%) |
Jan 18, 2002 | 38.15 | 43.77 | 37.75 | 42.48 | 923,600 | +3.52(+9.03%) |
Jan 17, 2002 | 37.95 | 39.03 | 37.84 | 38.96 | 41,300 | +0.76(+1.99%) |
Jan 16, 2002 | 38.40 | 38.45 | 37.85 | 38.20 | 20,900 | -0.18(-0.47%) |
Jan 15, 2002 | 37.55 | 38.38 | 37.10 | 38.38 | 36,800 | +0.75(+1.99%) |
Jan 14, 2002 | 38.15 | 39.05 | 37.63 | 37.63 | 33,100 | -1.21(-3.12%) |
Jan 11, 2002 | 38.45 | 38.95 | 38.45 | 38.84 | 9,800 | -0.06(-0.15%) |