Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +0.00(+0.00%) |
Mar 28, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +1.38(+2.64%) |
Mar 27, 2002 | 51.94 | 52.44 | 51.22 | 52.19 | 114,000 | +0.41(+0.79%) |
Mar 26, 2002 | 51.25 | 52.70 | 51.12 | 51.78 | 229,800 | +1.44(+2.86%) |
Mar 25, 2002 | 50.60 | 50.60 | 50.00 | 50.34 | 84,300 | +0.29(+0.58%) |
Mar 22, 2002 | 50.20 | 50.62 | 49.90 | 50.05 | 81,100 | -0.56(-1.11%) |
Mar 21, 2002 | 50.10 | 50.69 | 49.95 | 50.61 | 94,700 | +0.43(+0.86%) |
Mar 20, 2002 | 48.96 | 50.18 | 48.83 | 50.18 | 47,400 | +0.80(+1.62%) |
Mar 19, 2002 | 49.61 | 49.95 | 49.12 | 49.38 | 114,300 | -0.27(-0.54%) |
Mar 18, 2002 | 50.03 | 50.15 | 49.30 | 49.65 | 100,800 | -0.40(-0.80%) |
Mar 15, 2002 | 49.01 | 50.09 | 48.92 | 50.05 | 226,300 | +0.83(+1.69%) |
Mar 14, 2002 | 48.75 | 49.50 | 48.43 | 49.22 | 47,300 | +0.99(+2.05%) |
Mar 13, 2002 | 48.95 | 48.95 | 48.00 | 48.23 | 158,000 | -0.33(-0.68%) |
Mar 12, 2002 | 48.90 | 49.38 | 48.35 | 48.56 | 64,500 | -0.77(-1.56%) |
Mar 11, 2002 | 48.09 | 49.67 | 48.09 | 49.33 | 124,400 | +1.07(+2.23%) |
Mar 08, 2002 | 49.66 | 50.00 | 47.26 | 48.26 | 121,500 | -1.02(-2.08%) |
Mar 07, 2002 | 50.48 | 50.49 | 49.27 | 49.28 | 119,700 | -0.72(-1.44%) |
Mar 06, 2002 | 48.76 | 50.24 | 48.76 | 50.00 | 96,000 | +1.15(+2.35%) |
Mar 05, 2002 | 49.31 | 49.89 | 48.80 | 48.85 | 116,600 | -0.54(-1.09%) |
Mar 04, 2002 | 47.14 | 49.39 | 47.14 | 49.39 | 95,500 | +1.78(+3.74%) |
Mar 01, 2002 | 47.12 | 47.65 | 46.86 | 47.61 | 256,000 | +0.58(+1.23%) |
Feb 28, 2002 | 49.05 | 49.05 | 46.91 | 47.03 | 107,600 | -1.78(-3.65%) |
Feb 27, 2002 | 48.94 | 49.40 | 48.31 | 48.81 | 56,000 | +0.23(+0.47%) |
Feb 26, 2002 | 47.60 | 48.70 | 46.89 | 48.58 | 48,900 | +1.04(+2.19%) |
Feb 25, 2002 | 46.53 | 47.55 | 45.70 | 47.54 | 176,100 | +0.44(+0.93%) |
Feb 22, 2002 | 47.93 | 47.93 | 45.78 | 47.10 | 401,500 | -0.42(-0.88%) |
Feb 21, 2002 | 47.46 | 48.22 | 47.28 | 47.52 | 80,800 | +0.10(+0.21%) |
Feb 20, 2002 | 46.85 | 47.50 | 46.33 | 47.42 | 120,800 | +0.62(+1.32%) |
Feb 19, 2002 | 47.78 | 47.78 | 46.80 | 46.80 | 71,300 | -1.12(-2.34%) |
Feb 18, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.00(+0.00%) |
Feb 15, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.22(+0.46%) |
Feb 14, 2002 | 48.70 | 48.70 | 47.65 | 47.70 | 143,700 | -0.86(-1.77%) |
Feb 13, 2002 | 48.41 | 49.20 | 48.17 | 48.56 | 143,400 | +0.45(+0.94%) |
Feb 12, 2002 | 47.96 | 48.42 | 47.05 | 48.11 | 72,800 | +0.48(+1.01%) |
Feb 11, 2002 | 46.30 | 47.98 | 45.78 | 47.63 | 160,200 | +1.33(+2.87%) |
Feb 08, 2002 | 43.72 | 46.30 | 43.72 | 46.30 | 177,800 | +2.05(+4.63%) |
Feb 07, 2002 | 44.60 | 45.00 | 43.50 | 44.25 | 175,300 | -0.55(-1.23%) |
Feb 06, 2002 | 46.55 | 46.81 | 44.60 | 44.80 | 206,100 | -1.75(-3.76%) |
Feb 05, 2002 | 47.56 | 47.95 | 46.54 | 46.55 | 192,100 | -1.25(-2.62%) |
Feb 04, 2002 | 50.02 | 50.25 | 47.57 | 47.80 | 145,500 | -2.29(-4.57%) |
Feb 01, 2002 | 50.06 | 50.50 | 49.90 | 50.09 | 165,500 | +0.00(+0.00%) |
Jan 31, 2002 | 50.12 | 50.94 | 49.55 | 50.09 | 108,300 | -0.25(-0.50%) |
Jan 30, 2002 | 50.60 | 50.80 | 49.25 | 50.34 | 295,100 | -0.31(-0.61%) |
Jan 29, 2002 | 52.00 | 52.00 | 49.92 | 50.65 | 673,300 | -1.26(-2.43%) |
Jan 28, 2002 | 51.26 | 52.50 | 50.10 | 51.91 | 425,300 | +0.90(+1.76%) |
Jan 25, 2002 | 50.70 | 51.40 | 49.60 | 51.01 | 796,600 | +1.65(+3.34%) |
Jan 24, 2002 | 47.60 | 49.95 | 47.45 | 49.36 | 404,700 | +1.86(+3.92%) |
Jan 23, 2002 | 47.30 | 47.65 | 47.01 | 47.50 | 90,800 | -0.02(-0.04%) |
Jan 22, 2002 | 47.40 | 47.80 | 47.02 | 47.52 | 97,800 | -0.10(-0.21%) |
Jan 21, 2002 | 48.57 | 48.83 | 47.41 | 47.62 | 145,900 | +0.00(+0.00%) |
Jan 18, 2002 | 48.57 | 48.83 | 47.41 | 47.62 | 145,900 | -1.01(-2.08%) |
Jan 17, 2002 | 48.14 | 48.63 | 47.25 | 48.63 | 154,100 | +0.79(+1.65%) |
Jan 16, 2002 | 47.55 | 48.15 | 47.55 | 47.84 | 81,800 | -0.26(-0.54%) |
Jan 15, 2002 | 49.10 | 49.10 | 47.36 | 48.10 | 267,800 | -0.45(-0.93%) |
Jan 14, 2002 | 48.26 | 48.99 | 48.11 | 48.55 | 279,300 | -0.19(-0.39%) |
Jan 11, 2002 | 48.60 | 49.69 | 48.11 | 48.74 | 268,400 | +1.27(+2.68%) |