Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 43.77 | 44.16 | 43.51 | 43.89 | 64,416 | +0.00(+0.00%) |
Mar 28, 2002 | 43.77 | 44.16 | 43.51 | 43.89 | 64,416 | +0.00(+0.00%) |
Mar 27, 2002 | 43.52 | 43.95 | 43.28 | 43.89 | 91,268 | -0.34(-0.77%) |
Mar 26, 2002 | 43.51 | 44.33 | 43.51 | 44.23 | 74,247 | +0.65(+1.49%) |
Mar 25, 2002 | 43.98 | 43.98 | 43.51 | 43.58 | 61,921 | +0.17(+0.39%) |
Mar 22, 2002 | 43.28 | 43.62 | 43.15 | 43.41 | 18,488 | +0.14(+0.31%) |
Mar 21, 2002 | 43.64 | 43.71 | 43.07 | 43.28 | 21,863 | -0.55(-1.24%) |
Mar 20, 2002 | 43.92 | 44.16 | 43.65 | 43.82 | 42,406 | -0.63(-1.43%) |
Mar 19, 2002 | 44.34 | 44.50 | 44.15 | 44.45 | 52,677 | +1.01(+2.32%) |
Mar 18, 2002 | 43.70 | 43.79 | 43.34 | 43.45 | 55,758 | -0.18(-0.41%) |
Mar 15, 2002 | 42.71 | 43.72 | 42.61 | 43.62 | 39,764 | +0.87(+2.02%) |
Mar 14, 2002 | 42.66 | 42.95 | 42.39 | 42.76 | 39,177 | +0.47(+1.11%) |
Mar 13, 2002 | 42.25 | 42.42 | 42.15 | 42.29 | 61,628 | -0.99(-2.28%) |
Mar 12, 2002 | 43.13 | 43.46 | 42.89 | 43.28 | 82,024 | -1.16(-2.61%) |
Mar 11, 2002 | 43.55 | 44.64 | 43.53 | 44.43 | 58,840 | +0.00(+0.00%) |
Mar 08, 2002 | 44.19 | 44.54 | 43.99 | 44.43 | 68,818 | +0.35(+0.79%) |
Mar 07, 2002 | 44.80 | 44.81 | 43.89 | 44.09 | 112,251 | -0.08(-0.19%) |
Mar 06, 2002 | 43.26 | 44.50 | 43.14 | 44.17 | 67,350 | +1.17(+2.71%) |
Mar 05, 2002 | 42.77 | 43.41 | 42.55 | 43.00 | 93,762 | -0.37(-0.86%) |
Mar 04, 2002 | 41.96 | 43.44 | 41.96 | 43.38 | 126,044 | +2.49(+6.08%) |
Mar 01, 2002 | 40.50 | 40.92 | 40.37 | 40.89 | 76,448 | +0.79(+1.97%) |
Feb 28, 2002 | 39.94 | 40.55 | 39.87 | 40.10 | 88,333 | +0.64(+1.62%) |
Feb 27, 2002 | 39.38 | 39.80 | 39.12 | 39.46 | 54,584 | +0.10(+0.26%) |
Feb 26, 2002 | 39.94 | 39.94 | 38.86 | 39.36 | 42,552 | +0.01(+0.03%) |
Feb 25, 2002 | 38.63 | 39.36 | 38.61 | 39.34 | 52,530 | +0.57(+1.46%) |
Feb 22, 2002 | 38.59 | 38.81 | 38.40 | 38.78 | 33,308 | +0.82(+2.15%) |
Feb 21, 2002 | 38.24 | 38.74 | 37.96 | 37.96 | 83,491 | -0.20(-0.54%) |
Feb 20, 2002 | 38.14 | 38.16 | 37.42 | 38.16 | 161,406 | -0.10(-0.27%) |
Feb 19, 2002 | 38.65 | 38.98 | 38.13 | 38.27 | 66,763 | -2.63(-6.43%) |
Feb 18, 2002 | 41.65 | 41.69 | 40.75 | 40.90 | 161,406 | +0.00(+0.00%) |
Feb 15, 2002 | 41.65 | 41.69 | 40.75 | 40.90 | 93,616 | -1.03(-2.45%) |
Feb 14, 2002 | 41.25 | 41.97 | 41.09 | 41.93 | 58,840 | +1.41(+3.48%) |
Feb 13, 2002 | 40.32 | 40.62 | 40.27 | 40.52 | 39,324 | -0.05(-0.13%) |
Feb 12, 2002 | 40.45 | 40.79 | 40.17 | 40.57 | 35,362 | -0.87(-2.09%) |
Feb 11, 2002 | 40.67 | 41.64 | 40.67 | 41.44 | 70,872 | +0.89(+2.18%) |
Feb 08, 2002 | 40.80 | 41.07 | 39.95 | 40.55 | 58,986 | +0.07(+0.17%) |
Feb 07, 2002 | 39.70 | 40.89 | 39.70 | 40.48 | 60,160 | +1.16(+2.95%) |
Feb 06, 2002 | 39.65 | 40.09 | 39.19 | 39.32 | 93,029 | -0.61(-1.54%) |
Feb 05, 2002 | 40.08 | 40.24 | 39.47 | 39.94 | 76,741 | -1.23(-3.00%) |
Feb 04, 2002 | 41.57 | 41.63 | 41.12 | 41.17 | 66,763 | -1.36(-3.19%) |
Feb 01, 2002 | 42.74 | 42.83 | 42.39 | 42.53 | 47,688 | +0.07(+0.16%) |
Jan 31, 2002 | 42.39 | 42.46 | 41.57 | 42.46 | 36,243 | +0.10(+0.24%) |
Jan 30, 2002 | 41.54 | 42.47 | 41.21 | 42.36 | 63,388 | -0.25(-0.58%) |
Jan 29, 2002 | 43.68 | 43.68 | 42.53 | 42.60 | 58,693 | -1.49(-3.38%) |
Jan 28, 2002 | 43.96 | 44.15 | 43.88 | 44.09 | 32,428 | -0.20(-0.46%) |
Jan 25, 2002 | 44.62 | 44.67 | 44.20 | 44.30 | 98,311 | -1.67(-3.63%) |
Jan 24, 2002 | 46.32 | 46.32 | 45.73 | 45.97 | 51,356 | -0.07(-0.16%) |
Jan 23, 2002 | 45.86 | 46.27 | 45.73 | 46.04 | 84,518 | +0.24(+0.52%) |
Jan 22, 2002 | 46.64 | 46.64 | 45.80 | 45.80 | 52,237 | -1.12(-2.38%) |
Jan 21, 2002 | 46.65 | 47.30 | 46.51 | 46.92 | 41,672 | +0.00(+0.00%) |
Jan 18, 2002 | 46.65 | 47.30 | 46.51 | 46.92 | 41,672 | +0.06(+0.13%) |
Jan 17, 2002 | 46.17 | 47.02 | 45.99 | 46.86 | 47,541 | +1.68(+3.71%) |
Jan 16, 2002 | 45.04 | 45.29 | 44.77 | 45.18 | 62,948 | -1.36(-2.93%) |
Jan 15, 2002 | 46.72 | 46.88 | 46.38 | 46.55 | 33,748 | -0.28(-0.60%) |
Jan 14, 2002 | 47.09 | 47.23 | 46.53 | 46.83 | 116,359 | -0.94(-1.97%) |
Jan 11, 2002 | 47.84 | 47.98 | 47.52 | 47.77 | 111,664 | +0.00(+0.00%) |
Jan 10, 2002 | 47.64 | 47.77 | 47.48 | 47.77 | 14,966 | -0.01(-0.01%) |
Jan 09, 2002 | 48.05 | 48.17 | 47.67 | 47.77 | 19,809 | -0.03(-0.07%) |