Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 49.90 | 50.68 | 49.78 | 49.78 | 1,615,833 | -0.22(-0.45%) |
Feb 27, 2002 | 49.21 | 50.00 | 48.78 | 50.00 | 1,727,530 | +0.80(+1.63%) |
Feb 26, 2002 | 48.78 | 49.43 | 48.56 | 49.20 | 1,137,777 | +0.68(+1.40%) |
Feb 25, 2002 | 47.97 | 48.64 | 47.58 | 48.52 | 1,345,946 | +1.08(+2.29%) |
Feb 22, 2002 | 46.98 | 47.58 | 46.67 | 47.44 | 1,000,161 | +0.38(+0.80%) |
Feb 21, 2002 | 47.32 | 47.63 | 47.06 | 47.06 | 1,720,324 | -0.45(-0.94%) |
Feb 20, 2002 | 46.63 | 47.62 | 46.57 | 47.51 | 1,717,766 | +1.05(+2.26%) |
Feb 19, 2002 | 46.59 | 46.93 | 46.30 | 46.46 | 1,627,223 | -0.83(-1.75%) |
Feb 18, 2002 | 46.67 | 47.37 | 46.65 | 47.29 | 1,170,089 | +0.00(+0.00%) |
Feb 15, 2002 | 46.67 | 47.37 | 46.65 | 47.29 | 1,170,089 | +0.22(+0.48%) |
Feb 14, 2002 | 47.32 | 47.32 | 46.85 | 47.06 | 974,706 | -0.26(-0.55%) |
Feb 13, 2002 | 47.82 | 48.91 | 47.09 | 47.32 | 2,942,485 | -0.28(-0.60%) |
Feb 12, 2002 | 47.32 | 48.18 | 47.00 | 47.60 | 1,903,967 | +0.17(+0.36%) |
Feb 11, 2002 | 45.94 | 47.47 | 45.86 | 47.43 | 2,441,067 | +1.49(+3.24%) |
Feb 08, 2002 | 44.31 | 45.94 | 44.18 | 45.94 | 1,977,541 | +1.39(+3.13%) |
Feb 07, 2002 | 45.13 | 45.34 | 44.44 | 44.55 | 2,776,392 | -1.27(-2.78%) |
Feb 06, 2002 | 47.06 | 47.06 | 45.64 | 45.82 | 1,794,943 | -1.07(-2.28%) |
Feb 05, 2002 | 45.71 | 47.23 | 45.66 | 46.89 | 2,882,394 | +1.18(+2.58%) |
Feb 04, 2002 | 45.94 | 46.43 | 45.43 | 45.71 | 1,601,420 | -0.36(-0.78%) |
Feb 01, 2002 | 46.07 | 46.41 | 45.44 | 46.07 | 1,778,322 | +0.00(+0.00%) |
Jan 31, 2002 | 45.44 | 46.16 | 45.26 | 46.07 | 1,650,237 | +0.34(+0.73%) |
Jan 30, 2002 | 44.82 | 45.93 | 44.77 | 45.74 | 1,934,885 | +0.59(+1.30%) |
Jan 29, 2002 | 46.17 | 46.17 | 44.69 | 45.15 | 1,902,573 | -1.01(-2.18%) |
Jan 28, 2002 | 45.72 | 46.54 | 45.72 | 46.16 | 2,105,511 | +0.44(+0.96%) |
Jan 25, 2002 | 45.18 | 45.81 | 44.95 | 45.72 | 1,154,863 | +0.55(+1.22%) |
Jan 24, 2002 | 44.95 | 45.51 | 44.94 | 45.17 | 1,911,174 | +0.22(+0.48%) |
Jan 23, 2002 | 44.08 | 45.00 | 44.02 | 44.95 | 2,038,213 | +1.08(+2.47%) |
Jan 22, 2002 | 44.18 | 44.27 | 43.66 | 43.87 | 627,643 | +0.15(+0.33%) |
Jan 21, 2002 | 43.02 | 43.83 | 42.76 | 43.72 | 1,626,409 | +0.00(+0.00%) |
Jan 18, 2002 | 43.02 | 43.83 | 42.76 | 43.72 | 1,626,409 | +0.53(+1.24%) |
Jan 17, 2002 | 42.37 | 43.28 | 41.94 | 43.19 | 2,858,566 | +1.29(+3.08%) |
Jan 16, 2002 | 43.19 | 43.49 | 41.90 | 41.90 | 2,655,396 | -1.11(-2.58%) |
Jan 15, 2002 | 43.63 | 44.28 | 42.46 | 43.01 | 2,101,210 | -0.62(-1.42%) |
Jan 14, 2002 | 43.57 | 43.77 | 42.69 | 43.63 | 1,889,090 | +0.26(+0.60%) |
Jan 11, 2002 | 44.35 | 44.47 | 42.93 | 43.37 | 5,434,461 | -2.23(-4.89%) |
Jan 10, 2002 | 46.80 | 46.80 | 45.51 | 45.60 | 2,786,387 | +0.96(+2.16%) |