Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 50.80 | 51.25 | 50.54 | 51.19 | 937,036 | +0.00(+0.00%) |
Mar 28, 2002 | 50.80 | 51.25 | 50.54 | 51.19 | 937,036 | +0.57(+1.13%) |
Mar 27, 2002 | 50.01 | 50.88 | 49.98 | 50.62 | 687,807 | +0.68(+1.37%) |
Mar 26, 2002 | 49.68 | 50.52 | 49.45 | 49.94 | 1,409,014 | +0.23(+0.45%) |
Mar 25, 2002 | 49.98 | 50.25 | 49.71 | 49.71 | 1,374,418 | -0.42(-0.84%) |
Mar 22, 2002 | 49.71 | 50.58 | 49.71 | 50.13 | 746,755 | +0.05(+0.09%) |
Mar 21, 2002 | 50.25 | 50.40 | 49.93 | 50.09 | 994,387 | -0.14(-0.28%) |
Mar 20, 2002 | 50.37 | 50.61 | 49.98 | 50.23 | 1,018,471 | -0.32(-0.62%) |
Mar 19, 2002 | 50.69 | 51.05 | 50.37 | 50.55 | 66,531 | -0.30(-0.59%) |
Mar 18, 2002 | 50.61 | 51.03 | 50.51 | 50.85 | 1,839,077 | +0.05(+0.09%) |
Mar 15, 2002 | 50.61 | 50.91 | 50.35 | 50.80 | 1,515,865 | +0.55(+1.09%) |
Mar 14, 2002 | 49.59 | 50.80 | 49.49 | 50.25 | 910,024 | +0.85(+1.72%) |
Mar 13, 2002 | 49.00 | 49.48 | 48.48 | 49.40 | 1,038,032 | +0.24(+0.49%) |
Mar 12, 2002 | 49.22 | 49.34 | 48.50 | 49.16 | 1,436,691 | -0.21(-0.43%) |
Mar 11, 2002 | 49.11 | 49.60 | 49.00 | 49.37 | 1,411,675 | -0.02(-0.03%) |
Mar 08, 2002 | 50.97 | 50.99 | 49.15 | 49.39 | 1,995,161 | -1.39(-2.74%) |
Mar 07, 2002 | 51.34 | 51.34 | 49.90 | 50.78 | 1,394,643 | -0.74(-1.44%) |
Mar 06, 2002 | 51.18 | 51.67 | 50.73 | 51.52 | 914,814 | +0.22(+0.42%) |
Mar 05, 2002 | 51.51 | 52.19 | 51.13 | 51.31 | 821,004 | -0.20(-0.39%) |
Mar 04, 2002 | 50.70 | 51.85 | 50.60 | 51.51 | 1,287,926 | +0.92(+1.83%) |
Mar 01, 2002 | 50.28 | 50.70 | 49.61 | 50.58 | 947,947 | +0.23(+0.46%) |
Feb 28, 2002 | 50.71 | 51.48 | 50.28 | 50.35 | 1,121,596 | -0.48(-0.95%) |
Feb 27, 2002 | 50.31 | 51.61 | 50.28 | 50.83 | 747,686 | +0.33(+0.65%) |
Feb 26, 2002 | 50.58 | 50.95 | 50.20 | 50.50 | 800,246 | +0.15(+0.30%) |
Feb 25, 2002 | 49.52 | 50.39 | 49.45 | 50.35 | 815,948 | +0.83(+1.67%) |
Feb 22, 2002 | 49.49 | 49.79 | 48.77 | 49.52 | 1,094,451 | +0.04(+0.08%) |
Feb 21, 2002 | 49.30 | 49.94 | 49.07 | 49.49 | 836,440 | -0.30(-0.60%) |
Feb 20, 2002 | 49.22 | 49.83 | 48.85 | 49.79 | 1,310,148 | +0.57(+1.16%) |
Feb 19, 2002 | 49.30 | 49.94 | 49.15 | 49.22 | 1,235,499 | -0.83(-1.67%) |
Feb 18, 2002 | 50.95 | 50.95 | 49.67 | 50.05 | 1,679,267 | +0.00(+0.00%) |
Feb 15, 2002 | 50.95 | 50.95 | 49.67 | 50.05 | 1,679,267 | -0.80(-1.58%) |
Feb 14, 2002 | 50.69 | 51.29 | 49.83 | 50.86 | 1,701,090 | +0.50(+1.00%) |
Feb 13, 2002 | 49.52 | 50.84 | 49.51 | 50.35 | 860,657 | +0.83(+1.67%) |
Feb 12, 2002 | 49.68 | 50.09 | 49.14 | 49.52 | 551,417 | -0.40(-0.80%) |
Feb 11, 2002 | 48.55 | 50.28 | 48.29 | 49.92 | 1,121,729 | +1.38(+2.85%) |
Feb 08, 2002 | 47.94 | 48.77 | 47.62 | 48.54 | 1,273,156 | +0.60(+1.25%) |
Feb 07, 2002 | 47.06 | 48.07 | 46.74 | 47.94 | 1,640,812 | +0.56(+1.17%) |
Feb 06, 2002 | 47.47 | 47.95 | 47.11 | 47.38 | 1,435,361 | -0.24(-0.51%) |
Feb 05, 2002 | 48.85 | 49.21 | 47.32 | 47.62 | 1,499,897 | -1.11(-2.28%) |
Feb 04, 2002 | 49.68 | 49.68 | 48.40 | 48.74 | 1,589,981 | -0.60(-1.22%) |
Feb 01, 2002 | 49.60 | 50.28 | 49.15 | 49.34 | 1,385,329 | -0.41(-0.82%) |
Jan 31, 2002 | 48.01 | 49.74 | 48.01 | 49.74 | 1,359,381 | +1.73(+3.60%) |
Jan 30, 2002 | 47.50 | 48.17 | 46.65 | 48.01 | 1,757,110 | +0.71(+1.49%) |
Jan 29, 2002 | 48.21 | 49.33 | 47.16 | 47.31 | 2,039,871 | -0.72(-1.50%) |
Jan 28, 2002 | 48.85 | 48.99 | 47.73 | 48.03 | 1,136,233 | -0.82(-1.68%) |
Jan 25, 2002 | 47.38 | 48.85 | 47.28 | 48.85 | 1,241,220 | +1.50(+3.17%) |
Jan 24, 2002 | 47.57 | 48.10 | 47.16 | 47.35 | 1,033,641 | -0.16(-0.33%) |
Jan 23, 2002 | 47.69 | 47.72 | 47.02 | 47.50 | 1,420,857 | -0.15(-0.32%) |
Jan 22, 2002 | 47.17 | 47.72 | 47.17 | 47.65 | 835,109 | +0.39(+0.83%) |
Jan 21, 2002 | 46.83 | 47.50 | 46.77 | 47.26 | 1,109,753 | +0.00(+0.00%) |
Jan 18, 2002 | 46.83 | 47.50 | 46.77 | 47.26 | 1,109,753 | +0.29(+0.61%) |
Jan 17, 2002 | 46.79 | 47.16 | 46.74 | 46.98 | 1,105,495 | +0.38(+0.82%) |
Jan 16, 2002 | 46.11 | 46.83 | 46.11 | 46.59 | 1,642,275 | -0.26(-0.56%) |
Jan 15, 2002 | 46.33 | 46.97 | 46.22 | 46.86 | 1,298,970 | +0.89(+1.93%) |
Jan 14, 2002 | 46.03 | 46.20 | 45.73 | 45.97 | 661,860 | -0.25(-0.54%) |
Jan 11, 2002 | 46.22 | 46.32 | 45.43 | 46.22 | 870,637 | +0.15(+0.33%) |