Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 50.81 | 51.25 | 50.55 | 51.20 | 936,900 | +0.00(+0.00%) |
Mar 28, 2002 | 50.81 | 51.25 | 50.55 | 51.20 | 936,900 | +0.57(+1.13%) |
Mar 27, 2002 | 50.02 | 50.89 | 49.99 | 50.63 | 687,707 | +0.68(+1.37%) |
Mar 26, 2002 | 49.68 | 50.52 | 49.46 | 49.95 | 1,408,809 | +0.23(+0.45%) |
Mar 25, 2002 | 49.98 | 50.26 | 49.72 | 49.72 | 1,374,217 | -0.42(-0.84%) |
Mar 22, 2002 | 49.72 | 50.58 | 49.72 | 50.14 | 746,646 | +0.05(+0.09%) |
Mar 21, 2002 | 50.26 | 50.40 | 49.94 | 50.10 | 994,242 | -0.14(-0.28%) |
Mar 20, 2002 | 50.37 | 50.62 | 49.98 | 50.24 | 1,018,323 | -0.32(-0.62%) |
Mar 19, 2002 | 50.70 | 51.06 | 50.37 | 50.55 | 66,522 | -0.30(-0.59%) |
Mar 18, 2002 | 50.62 | 51.04 | 50.52 | 50.86 | 1,838,809 | +0.05(+0.09%) |
Mar 15, 2002 | 50.62 | 50.92 | 50.36 | 50.81 | 1,515,644 | +0.55(+1.09%) |
Mar 14, 2002 | 49.59 | 50.81 | 49.49 | 50.26 | 909,892 | +0.85(+1.72%) |
Mar 13, 2002 | 49.01 | 49.49 | 48.49 | 49.41 | 1,037,881 | +0.24(+0.49%) |
Mar 12, 2002 | 49.23 | 49.34 | 48.50 | 49.17 | 1,436,482 | -0.21(-0.43%) |
Mar 11, 2002 | 49.12 | 49.61 | 49.01 | 49.38 | 1,411,470 | -0.02(-0.03%) |
Mar 08, 2002 | 50.98 | 51.00 | 49.16 | 49.40 | 1,994,871 | -1.39(-2.74%) |
Mar 07, 2002 | 51.34 | 51.35 | 49.91 | 50.79 | 1,394,440 | -0.74(-1.44%) |
Mar 06, 2002 | 51.19 | 51.67 | 50.73 | 51.53 | 914,681 | +0.22(+0.42%) |
Mar 05, 2002 | 51.52 | 52.20 | 51.13 | 51.31 | 820,885 | -0.20(-0.39%) |
Mar 04, 2002 | 50.70 | 51.86 | 50.61 | 51.52 | 1,287,738 | +0.92(+1.83%) |
Mar 01, 2002 | 50.28 | 50.70 | 49.61 | 50.59 | 947,809 | +0.23(+0.46%) |
Feb 28, 2002 | 50.72 | 51.49 | 50.29 | 50.36 | 1,121,433 | -0.48(-0.95%) |
Feb 27, 2002 | 50.32 | 51.62 | 50.28 | 50.84 | 747,577 | +0.33(+0.65%) |
Feb 26, 2002 | 50.58 | 50.96 | 50.21 | 50.51 | 800,130 | +0.15(+0.30%) |
Feb 25, 2002 | 49.53 | 50.40 | 49.46 | 50.36 | 815,829 | +0.83(+1.67%) |
Feb 22, 2002 | 49.49 | 49.80 | 48.78 | 49.53 | 1,094,292 | +0.04(+0.08%) |
Feb 21, 2002 | 49.31 | 49.95 | 49.08 | 49.49 | 836,318 | -0.30(-0.60%) |
Feb 20, 2002 | 49.22 | 49.83 | 48.86 | 49.80 | 1,309,957 | +0.57(+1.16%) |
Feb 19, 2002 | 49.31 | 49.95 | 49.16 | 49.22 | 1,235,319 | -0.83(-1.67%) |
Feb 18, 2002 | 50.96 | 50.96 | 49.68 | 50.06 | 1,679,023 | +0.00(+0.00%) |
Feb 15, 2002 | 50.96 | 50.96 | 49.68 | 50.06 | 1,679,023 | -0.80(-1.58%) |
Feb 14, 2002 | 50.70 | 51.30 | 49.84 | 50.86 | 1,700,842 | +0.50(+1.00%) |
Feb 13, 2002 | 49.53 | 50.85 | 49.52 | 50.36 | 860,532 | +0.83(+1.67%) |
Feb 12, 2002 | 49.68 | 50.10 | 49.15 | 49.53 | 551,336 | -0.40(-0.80%) |
Feb 11, 2002 | 48.56 | 50.28 | 48.30 | 49.93 | 1,121,566 | +1.38(+2.85%) |
Feb 08, 2002 | 47.95 | 48.77 | 47.62 | 48.55 | 1,272,970 | +0.60(+1.25%) |
Feb 07, 2002 | 47.07 | 48.08 | 46.75 | 47.95 | 1,640,573 | +0.56(+1.17%) |
Feb 06, 2002 | 47.48 | 47.95 | 47.12 | 47.39 | 1,435,152 | -0.24(-0.50%) |
Feb 05, 2002 | 48.86 | 49.22 | 47.32 | 47.63 | 1,499,678 | -1.11(-2.28%) |
Feb 04, 2002 | 49.68 | 49.68 | 48.40 | 48.74 | 1,589,750 | -0.60(-1.22%) |
Feb 01, 2002 | 49.61 | 50.28 | 49.16 | 49.34 | 1,385,127 | -0.41(-0.82%) |
Jan 31, 2002 | 48.02 | 49.75 | 48.02 | 49.75 | 1,359,183 | +1.73(+3.60%) |
Jan 30, 2002 | 47.50 | 48.18 | 46.66 | 48.02 | 1,756,854 | +0.71(+1.49%) |
Jan 29, 2002 | 48.22 | 49.34 | 47.16 | 47.31 | 2,039,574 | -0.72(-1.50%) |
Jan 28, 2002 | 48.86 | 49.00 | 47.74 | 48.04 | 1,136,068 | -0.82(-1.68%) |
Jan 25, 2002 | 47.39 | 48.86 | 47.28 | 48.86 | 1,241,040 | +1.50(+3.17%) |
Jan 24, 2002 | 47.58 | 48.10 | 47.16 | 47.35 | 1,033,490 | -0.16(-0.33%) |
Jan 23, 2002 | 47.70 | 47.73 | 47.02 | 47.51 | 1,420,650 | -0.15(-0.32%) |
Jan 22, 2002 | 47.18 | 47.73 | 47.18 | 47.66 | 834,988 | +0.39(+0.83%) |
Jan 21, 2002 | 46.83 | 47.50 | 46.78 | 47.27 | 1,109,592 | +0.00(+0.00%) |
Jan 18, 2002 | 46.83 | 47.50 | 46.78 | 47.27 | 1,109,592 | +0.29(+0.61%) |
Jan 17, 2002 | 46.80 | 47.16 | 46.75 | 46.98 | 1,105,334 | +0.38(+0.82%) |
Jan 16, 2002 | 46.11 | 46.84 | 46.11 | 46.60 | 1,642,036 | -0.26(-0.56%) |
Jan 15, 2002 | 46.34 | 46.98 | 46.23 | 46.86 | 1,298,781 | +0.89(+1.93%) |
Jan 14, 2002 | 46.04 | 46.20 | 45.74 | 45.98 | 661,763 | -0.25(-0.54%) |
Jan 11, 2002 | 46.23 | 46.33 | 45.44 | 46.23 | 870,510 | +0.15(+0.33%) |