Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 39.95 | 40.16 | 39.63 | 39.63 | 2,251,695 | +0.00(+0.00%) |
Mar 28, 2002 | 39.95 | 40.16 | 39.63 | 39.63 | 2,251,695 | -0.21(-0.53%) |
Mar 27, 2002 | 39.47 | 39.84 | 39.38 | 39.84 | 1,233,065 | +0.37(+0.93%) |
Mar 26, 2002 | 39.12 | 39.54 | 39.12 | 39.47 | 1,065,356 | +0.44(+1.13%) |
Mar 25, 2002 | 39.61 | 39.65 | 38.98 | 39.03 | 2,366,110 | -0.48(-1.21%) |
Mar 22, 2002 | 39.81 | 40.03 | 39.50 | 39.51 | 1,286,358 | -0.29(-0.73%) |
Mar 21, 2002 | 39.41 | 39.84 | 39.20 | 39.80 | 1,264,889 | +0.66(+1.68%) |
Mar 20, 2002 | 39.57 | 39.61 | 39.14 | 39.15 | 2,280,235 | -0.63(-1.57%) |
Mar 19, 2002 | 39.71 | 39.85 | 39.55 | 39.77 | 783,231 | +0.25(+0.64%) |
Mar 18, 2002 | 39.39 | 39.73 | 39.24 | 39.52 | 1,720,532 | +0.22(+0.56%) |
Mar 15, 2002 | 39.04 | 39.43 | 38.84 | 39.30 | 1,786,706 | +0.16(+0.40%) |
Mar 14, 2002 | 39.10 | 39.29 | 38.61 | 39.14 | 1,767,258 | +0.18(+0.46%) |
Mar 13, 2002 | 39.00 | 39.22 | 38.82 | 38.96 | 1,996,848 | -0.33(-0.85%) |
Mar 12, 2002 | 39.02 | 39.39 | 38.86 | 39.29 | 1,033,026 | -0.06(-0.16%) |
Mar 11, 2002 | 39.35 | 39.58 | 39.01 | 39.35 | 1,402,542 | +0.01(+0.02%) |
Mar 08, 2002 | 39.47 | 39.50 | 39.07 | 39.35 | 1,524,030 | +0.35(+0.89%) |
Mar 07, 2002 | 39.24 | 39.32 | 38.86 | 39.00 | 1,452,551 | +0.04(+0.10%) |
Mar 06, 2002 | 38.49 | 39.05 | 38.17 | 38.96 | 1,069,144 | +0.47(+1.21%) |
Mar 05, 2002 | 38.40 | 38.73 | 38.29 | 38.49 | 1,680,625 | +0.09(+0.23%) |
Mar 04, 2002 | 37.81 | 38.59 | 37.71 | 38.40 | 1,829,644 | +0.59(+1.57%) |
Mar 01, 2002 | 37.08 | 37.81 | 36.94 | 37.81 | 1,825,097 | +0.91(+2.47%) |
Feb 28, 2002 | 37.34 | 37.41 | 36.81 | 36.90 | 1,851,618 | -0.40(-1.06%) |
Feb 27, 2002 | 37.32 | 37.45 | 37.07 | 37.30 | 1,575,555 | +0.17(+0.46%) |
Feb 26, 2002 | 36.94 | 37.22 | 36.71 | 37.13 | 1,255,544 | +0.17(+0.47%) |
Feb 25, 2002 | 36.72 | 36.95 | 36.56 | 36.95 | 935,280 | +0.23(+0.63%) |
Feb 22, 2002 | 36.11 | 36.72 | 35.94 | 36.72 | 1,719,774 | +0.65(+1.80%) |
Feb 21, 2002 | 36.78 | 36.86 | 36.07 | 36.07 | 840,565 | -0.79(-2.14%) |
Feb 20, 2002 | 36.19 | 36.86 | 35.98 | 36.86 | 1,753,114 | +0.61(+1.69%) |
Feb 19, 2002 | 36.62 | 36.74 | 36.13 | 36.25 | 1,239,379 | -0.72(-1.94%) |
Feb 18, 2002 | 37.11 | 37.17 | 36.74 | 36.96 | 1,070,660 | +0.00(+0.00%) |
Feb 15, 2002 | 37.11 | 37.17 | 36.74 | 36.96 | 36,269,588 | -0.06(-0.15%) |
Feb 14, 2002 | 37.59 | 37.68 | 37.00 | 37.02 | 2,472,697 | -0.48(-1.27%) |
Feb 13, 2002 | 37.32 | 37.59 | 37.22 | 37.49 | 453,622 | +0.35(+0.95%) |
Feb 12, 2002 | 36.94 | 37.31 | 36.81 | 37.14 | 498,328 | +0.08(+0.21%) |
Feb 11, 2002 | 36.74 | 37.22 | 36.72 | 37.06 | 1,302,775 | +0.16(+0.44%) |
Feb 08, 2002 | 36.11 | 36.90 | 35.99 | 36.90 | 2,169,356 | +0.95(+2.64%) |
Feb 07, 2002 | 36.39 | 36.46 | 35.93 | 35.95 | 2,491,640 | -0.48(-1.30%) |
Feb 06, 2002 | 36.84 | 37.00 | 36.25 | 36.42 | 1,614,704 | -0.41(-1.12%) |
Feb 05, 2002 | 36.88 | 37.10 | 36.58 | 36.84 | 2,279,730 | -0.14(-0.39%) |
Feb 04, 2002 | 37.71 | 37.78 | 36.86 | 36.98 | 3,519,867 | -0.89(-2.35%) |
Feb 01, 2002 | 37.81 | 38.16 | 37.70 | 37.87 | 970,388 | -0.22(-0.57%) |
Jan 31, 2002 | 37.85 | 38.09 | 37.62 | 38.09 | 3,275,881 | +0.32(+0.85%) |
Jan 30, 2002 | 37.38 | 37.85 | 36.82 | 37.77 | 1,579,343 | +0.47(+1.25%) |
Jan 29, 2002 | 37.95 | 38.02 | 37.08 | 37.30 | 1,918,297 | -0.67(-1.76%) |
Jan 28, 2002 | 37.85 | 38.01 | 37.61 | 37.97 | 779,947 | +0.25(+0.65%) |
Jan 25, 2002 | 37.75 | 37.84 | 37.48 | 37.72 | 871,884 | -0.03(-0.07%) |
Jan 24, 2002 | 37.65 | 37.92 | 37.00 | 37.75 | 1,210,838 | +0.30(+0.79%) |
Jan 23, 2002 | 37.08 | 37.55 | 36.74 | 37.45 | 2,213,303 | +0.51(+1.39%) |
Jan 22, 2002 | 37.51 | 37.65 | 36.86 | 36.94 | 1,681,383 | -0.24(-0.64%) |
Jan 21, 2002 | 37.65 | 37.87 | 37.14 | 37.18 | 1,251,502 | +0.00(+0.00%) |
Jan 18, 2002 | 37.65 | 37.87 | 37.14 | 37.18 | 1,251,502 | -0.48(-1.26%) |
Jan 17, 2002 | 37.81 | 38.01 | 37.42 | 37.65 | 1,027,217 | +0.18(+0.49%) |
Jan 16, 2002 | 37.81 | 37.95 | 37.30 | 37.47 | 5,534,901 | -0.78(-2.03%) |
Jan 15, 2002 | 38.08 | 38.25 | 37.79 | 38.25 | 1,477,556 | +0.26(+0.68%) |
Jan 14, 2002 | 38.51 | 38.51 | 37.89 | 37.99 | 986,300 | -0.57(-1.49%) |
Jan 11, 2002 | 39.10 | 39.18 | 38.44 | 38.56 | 22,201,232 | -0.48(-1.22%) |
Jan 10, 2002 | 38.86 | 39.04 | 38.78 | 39.04 | 461,199 | +0.89(+2.34%) |