Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 44.95 | 45.35 | 44.69 | 45.07 | 62,727 | +0.00(+0.00%) |
Mar 28, 2002 | 44.95 | 45.35 | 44.69 | 45.07 | 62,727 | +0.00(+0.00%) |
Mar 27, 2002 | 44.69 | 45.13 | 44.44 | 45.07 | 88,876 | -0.35(-0.77%) |
Mar 26, 2002 | 44.69 | 45.53 | 44.69 | 45.42 | 72,301 | +0.66(+1.49%) |
Mar 25, 2002 | 45.16 | 45.16 | 44.68 | 44.76 | 60,298 | +0.18(+0.39%) |
Mar 22, 2002 | 44.44 | 44.79 | 44.31 | 44.58 | 18,003 | +0.14(+0.32%) |
Mar 21, 2002 | 44.81 | 44.88 | 44.23 | 44.44 | 21,290 | -0.56(-1.24%) |
Mar 20, 2002 | 45.11 | 45.35 | 44.83 | 45.00 | 41,294 | -0.65(-1.43%) |
Mar 19, 2002 | 45.53 | 45.70 | 45.34 | 45.65 | 51,296 | +1.04(+2.32%) |
Mar 18, 2002 | 44.87 | 44.97 | 44.51 | 44.62 | 54,297 | -0.18(-0.41%) |
Mar 15, 2002 | 43.86 | 44.90 | 43.76 | 44.80 | 38,722 | +0.89(+2.02%) |
Mar 14, 2002 | 43.81 | 44.10 | 43.53 | 43.91 | 38,151 | +0.48(+1.11%) |
Mar 13, 2002 | 43.39 | 43.57 | 43.29 | 43.43 | 60,012 | -1.01(-2.28%) |
Mar 12, 2002 | 44.29 | 44.63 | 44.05 | 44.44 | 79,874 | -1.19(-2.61%) |
Mar 11, 2002 | 44.72 | 45.84 | 44.71 | 45.63 | 57,298 | +0.00(+0.00%) |
Mar 08, 2002 | 45.38 | 45.74 | 45.18 | 45.63 | 67,014 | +0.36(+0.79%) |
Mar 07, 2002 | 46.01 | 46.02 | 45.07 | 45.27 | 109,309 | -0.08(-0.18%) |
Mar 06, 2002 | 44.43 | 45.70 | 44.30 | 45.36 | 65,585 | +1.20(+2.71%) |
Mar 05, 2002 | 43.92 | 44.58 | 43.70 | 44.16 | 91,305 | -0.38(-0.86%) |
Mar 04, 2002 | 43.09 | 44.61 | 43.09 | 44.55 | 122,740 | +2.55(+6.08%) |
Mar 01, 2002 | 41.59 | 42.02 | 41.45 | 41.99 | 74,444 | +0.81(+1.97%) |
Feb 28, 2002 | 41.01 | 41.64 | 40.94 | 41.18 | 86,018 | +0.66(+1.62%) |
Feb 27, 2002 | 40.44 | 40.87 | 40.17 | 40.52 | 53,154 | +0.10(+0.26%) |
Feb 26, 2002 | 41.01 | 41.01 | 39.91 | 40.42 | 41,437 | +0.01(+0.03%) |
Feb 25, 2002 | 39.67 | 40.42 | 39.65 | 40.40 | 51,153 | +0.58(+1.46%) |
Feb 22, 2002 | 39.63 | 39.86 | 39.44 | 39.82 | 32,435 | +0.84(+2.15%) |
Feb 21, 2002 | 39.27 | 39.79 | 38.98 | 38.98 | 81,303 | -0.21(-0.54%) |
Feb 20, 2002 | 39.17 | 39.19 | 38.43 | 39.19 | 157,176 | -0.10(-0.27%) |
Feb 19, 2002 | 39.69 | 40.03 | 39.16 | 39.30 | 65,014 | -2.70(-6.43%) |
Feb 18, 2002 | 42.77 | 42.82 | 41.85 | 42.00 | 157,176 | +0.00(+0.00%) |
Feb 15, 2002 | 42.77 | 42.82 | 41.85 | 42.00 | 91,162 | -1.06(-2.45%) |
Feb 14, 2002 | 42.36 | 43.10 | 42.19 | 43.05 | 57,298 | +1.45(+3.48%) |
Feb 13, 2002 | 41.40 | 41.71 | 41.35 | 41.61 | 38,293 | -0.06(-0.13%) |
Feb 12, 2002 | 41.54 | 41.89 | 41.26 | 41.66 | 34,435 | -0.89(-2.09%) |
Feb 11, 2002 | 41.77 | 42.76 | 41.77 | 42.55 | 69,014 | +0.91(+2.18%) |
Feb 08, 2002 | 41.90 | 42.17 | 41.03 | 41.64 | 57,440 | +0.07(+0.17%) |
Feb 07, 2002 | 40.77 | 41.99 | 40.77 | 41.57 | 58,584 | +1.19(+2.95%) |
Feb 06, 2002 | 40.72 | 41.17 | 40.24 | 40.38 | 90,590 | -0.63(-1.54%) |
Feb 05, 2002 | 41.16 | 41.33 | 40.53 | 41.01 | 74,730 | -1.27(-3.00%) |
Feb 04, 2002 | 42.69 | 42.75 | 42.23 | 42.28 | 65,014 | -1.39(-3.19%) |
Feb 01, 2002 | 43.89 | 43.99 | 43.53 | 43.67 | 46,438 | +0.07(+0.16%) |
Jan 31, 2002 | 43.53 | 43.60 | 42.69 | 43.60 | 35,293 | +0.10(+0.24%) |
Jan 30, 2002 | 42.66 | 43.61 | 42.32 | 43.50 | 61,727 | -0.25(-0.58%) |
Jan 29, 2002 | 44.86 | 44.86 | 43.67 | 43.75 | 57,155 | -1.53(-3.38%) |
Jan 28, 2002 | 45.14 | 45.34 | 45.06 | 45.28 | 31,578 | -0.21(-0.46%) |
Jan 25, 2002 | 45.82 | 45.87 | 45.39 | 45.49 | 95,734 | -1.71(-3.63%) |
Jan 24, 2002 | 47.57 | 47.57 | 46.96 | 47.20 | 50,010 | -0.08(-0.16%) |
Jan 23, 2002 | 47.09 | 47.52 | 46.96 | 47.28 | 82,303 | +0.24(+0.52%) |
Jan 22, 2002 | 47.89 | 47.89 | 47.04 | 47.04 | 50,868 | -1.15(-2.38%) |
Jan 21, 2002 | 47.90 | 48.57 | 47.76 | 48.18 | 40,580 | +0.00(+0.00%) |
Jan 18, 2002 | 47.90 | 48.57 | 47.76 | 48.18 | 40,580 | +0.06(+0.13%) |
Jan 17, 2002 | 47.41 | 48.28 | 47.23 | 48.12 | 46,295 | +1.72(+3.71%) |
Jan 16, 2002 | 46.25 | 46.51 | 45.98 | 46.40 | 61,298 | -1.40(-2.93%) |
Jan 15, 2002 | 47.97 | 48.14 | 47.63 | 47.80 | 32,864 | -0.29(-0.60%) |
Jan 14, 2002 | 48.36 | 48.50 | 47.78 | 48.09 | 113,310 | -0.97(-1.97%) |
Jan 11, 2002 | 49.13 | 49.27 | 48.80 | 49.05 | 108,737 | +0.00(+0.00%) |
Jan 10, 2002 | 48.93 | 49.06 | 48.76 | 49.05 | 14,574 | -0.01(-0.01%) |