Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 37.61 | 38.44 | 37.60 | 38.19 | 14,737,959 | +0.00(+0.00%) |
Mar 28, 2002 | 37.61 | 38.44 | 37.60 | 38.19 | 14,732,386 | +1.25(+3.39%) |
Mar 27, 2002 | 37.31 | 37.47 | 36.46 | 36.93 | 12,695,204 | -0.47(-1.24%) |
Mar 26, 2002 | 36.75 | 37.78 | 36.32 | 37.40 | 19,533,468 | +0.43(+1.17%) |
Mar 25, 2002 | 37.78 | 38.39 | 36.90 | 36.97 | 14,728,903 | -0.51(-1.35%) |
Mar 22, 2002 | 38.10 | 38.53 | 37.43 | 37.47 | 12,556,583 | -0.42(-1.12%) |
Mar 21, 2002 | 37.27 | 38.00 | 36.66 | 37.90 | 17,139,110 | +0.60(+1.62%) |
Mar 20, 2002 | 37.63 | 37.76 | 36.89 | 37.30 | 12,958,516 | -1.05(-2.73%) |
Mar 19, 2002 | 38.19 | 38.58 | 37.58 | 38.34 | 11,851,806 | +0.52(+1.38%) |
Mar 18, 2002 | 38.03 | 38.99 | 37.66 | 37.82 | 16,467,943 | +0.21(+0.56%) |
Mar 15, 2002 | 36.61 | 37.64 | 36.39 | 37.61 | 13,791,117 | +1.38(+3.80%) |
Mar 14, 2002 | 36.58 | 37.15 | 36.20 | 36.23 | 17,610,702 | -0.09(-0.25%) |
Mar 13, 2002 | 36.83 | 37.00 | 35.78 | 36.32 | 30,707,664 | -1.64(-4.33%) |
Mar 12, 2002 | 37.83 | 38.24 | 37.32 | 37.96 | 19,388,926 | -0.64(-1.67%) |
Mar 11, 2002 | 39.60 | 39.60 | 38.36 | 38.61 | 18,648,448 | -1.29(-3.22%) |
Mar 08, 2002 | 39.24 | 40.53 | 38.99 | 39.89 | 24,919,164 | +1.27(+3.30%) |
Mar 07, 2002 | 38.27 | 38.90 | 37.58 | 38.62 | 18,786,026 | +0.61(+1.60%) |
Mar 06, 2002 | 38.13 | 38.37 | 37.21 | 38.01 | 20,391,668 | -0.42(-1.09%) |
Mar 05, 2002 | 37.91 | 38.80 | 37.78 | 38.43 | 26,200,892 | +0.17(+0.44%) |
Mar 04, 2002 | 36.97 | 38.62 | 36.69 | 38.26 | 27,682,716 | +1.38(+3.75%) |
Mar 01, 2002 | 33.84 | 37.00 | 33.84 | 36.88 | 26,386,186 | +3.62(+10.90%) |
Feb 28, 2002 | 33.78 | 34.38 | 33.22 | 33.25 | 19,645,096 | -0.55(-1.61%) |
Feb 27, 2002 | 34.74 | 35.03 | 33.48 | 33.80 | 21,748,976 | -0.64(-1.85%) |
Feb 26, 2002 | 34.20 | 34.82 | 33.69 | 34.44 | 22,364,938 | +0.32(+0.94%) |
Feb 25, 2002 | 32.20 | 34.27 | 32.19 | 34.11 | 19,006,844 | +2.04(+6.37%) |
Feb 22, 2002 | 32.51 | 33.13 | 31.37 | 32.07 | 23,087,478 | -0.33(-1.03%) |
Feb 21, 2002 | 33.99 | 34.02 | 32.13 | 32.40 | 22,221,788 | -1.92(-5.59%) |
Feb 20, 2002 | 33.40 | 34.45 | 32.70 | 34.32 | 25,856,080 | +0.75(+2.22%) |
Feb 19, 2002 | 33.91 | 34.36 | 33.24 | 33.57 | 15,380,912 | -1.03(-2.99%) |
Feb 18, 2002 | 34.91 | 35.43 | 34.33 | 34.61 | 15,192,484 | +0.00(+0.00%) |
Feb 15, 2002 | 34.91 | 35.43 | 34.33 | 34.61 | 15,130,314 | -0.59(-1.66%) |
Feb 14, 2002 | 34.88 | 35.77 | 34.80 | 35.19 | 23,177,338 | +0.00(+0.00%) |
Feb 13, 2002 | 33.18 | 35.20 | 33.18 | 35.19 | 32,608,838 | +2.23(+6.76%) |
Feb 12, 2002 | 32.79 | 33.53 | 32.44 | 32.97 | 14,819,111 | -0.16(-0.47%) |
Feb 11, 2002 | 32.10 | 33.17 | 32.10 | 33.12 | 17,920,162 | +1.18(+3.69%) |
Feb 08, 2002 | 31.65 | 32.06 | 31.03 | 31.94 | 23,337,032 | +0.70(+2.24%) |
Feb 07, 2002 | 33.76 | 34.07 | 31.15 | 31.24 | 25,676,360 | -2.58(-7.62%) |
Feb 06, 2002 | 33.45 | 34.17 | 32.73 | 33.82 | 22,911,414 | +0.63(+1.89%) |
Feb 05, 2002 | 32.68 | 33.74 | 32.50 | 33.20 | 19,327,974 | +0.32(+0.96%) |
Feb 04, 2002 | 33.13 | 33.76 | 32.60 | 32.88 | 25,236,810 | +0.33(+1.02%) |
Feb 01, 2002 | 32.74 | 33.10 | 32.28 | 32.55 | 14,916,634 | -0.34(-1.05%) |
Jan 31, 2002 | 32.36 | 33.19 | 31.95 | 32.89 | 17,786,416 | +0.73(+2.29%) |
Jan 30, 2002 | 30.63 | 32.16 | 30.07 | 32.16 | 21,475,564 | +1.84(+6.06%) |
Jan 29, 2002 | 31.27 | 31.64 | 30.19 | 30.32 | 14,903,921 | -1.14(-3.63%) |
Jan 28, 2002 | 31.29 | 31.78 | 30.87 | 31.46 | 13,310,120 | +0.23(+0.74%) |
Jan 25, 2002 | 29.67 | 31.38 | 29.66 | 31.23 | 17,336,070 | +1.61(+5.45%) |
Jan 24, 2002 | 29.69 | 30.53 | 29.23 | 29.62 | 20,719,938 | +0.05(+0.16%) |
Jan 23, 2002 | 28.28 | 29.69 | 28.09 | 29.57 | 16,451,051 | +2.09(+7.61%) |
Jan 22, 2002 | 28.83 | 28.88 | 27.48 | 27.48 | 12,207,764 | -1.18(-4.13%) |
Jan 21, 2002 | 28.42 | 29.00 | 28.18 | 28.67 | 15,923,557 | +0.00(+0.00%) |
Jan 18, 2002 | 28.42 | 29.00 | 28.18 | 28.67 | 15,882,807 | -0.71(-2.40%) |
Jan 17, 2002 | 29.03 | 29.55 | 27.99 | 29.37 | 21,644,836 | +0.65(+2.28%) |
Jan 16, 2002 | 29.72 | 29.96 | 28.71 | 28.72 | 31,876,198 | -3.04(-9.58%) |
Jan 15, 2002 | 32.13 | 32.64 | 31.38 | 31.76 | 14,892,254 | -0.25(-0.77%) |
Jan 14, 2002 | 32.58 | 33.11 | 31.78 | 32.01 | 17,670,434 | -0.63(-1.94%) |
Jan 11, 2002 | 33.36 | 33.76 | 32.15 | 32.64 | 14,564,507 | -0.70(-2.10%) |