Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 41.95 | 41.95 | 40.55 | 41.05 | 1,660,000 | +0.00(+0.00%) |
Mar 28, 2002 | 41.95 | 41.95 | 40.55 | 41.05 | 1,660,000 | +0.50(+1.23%) |
Mar 27, 2002 | 39.72 | 41.79 | 39.71 | 40.55 | 4,906,500 | +0.98(+2.48%) |
Mar 26, 2002 | 39.29 | 40.43 | 39.17 | 39.57 | 1,506,000 | +0.18(+0.46%) |
Mar 25, 2002 | 40.50 | 40.50 | 39.20 | 39.39 | 4,047,600 | -0.81(-2.01%) |
Mar 22, 2002 | 40.90 | 41.00 | 40.10 | 40.20 | 1,829,700 | -0.90(-2.19%) |
Mar 21, 2002 | 41.10 | 41.55 | 40.68 | 41.10 | 1,702,400 | -0.19(-0.46%) |
Mar 20, 2002 | 40.60 | 41.69 | 40.50 | 41.29 | 11,400,000 | -0.21(-0.51%) |
Mar 19, 2002 | 40.90 | 41.97 | 40.30 | 41.50 | 2,313,400 | +0.47(+1.15%) |
Mar 18, 2002 | 41.50 | 41.94 | 40.80 | 41.03 | 2,052,000 | +0.03(+0.07%) |
Mar 15, 2002 | 40.00 | 41.59 | 40.00 | 41.00 | 4,198,400 | +1.35(+3.40%) |
Mar 14, 2002 | 39.15 | 40.75 | 39.15 | 39.65 | 4,260,000 | +0.75(+1.93%) |
Mar 13, 2002 | 39.00 | 39.15 | 38.72 | 38.90 | 2,240,200 | +0.16(+0.41%) |
Mar 12, 2002 | 38.60 | 39.10 | 38.30 | 38.74 | 2,101,500 | +0.21(+0.55%) |
Mar 11, 2002 | 38.10 | 39.00 | 38.10 | 38.53 | 2,027,500 | +0.33(+0.86%) |
Mar 08, 2002 | 39.05 | 39.45 | 37.50 | 38.20 | 2,794,100 | -0.69(-1.77%) |
Mar 07, 2002 | 39.70 | 39.99 | 38.60 | 38.89 | 2,956,900 | -0.66(-1.67%) |
Mar 06, 2002 | 38.30 | 39.92 | 38.30 | 39.55 | 2,418,500 | +1.25(+3.26%) |
Mar 05, 2002 | 38.80 | 38.86 | 38.00 | 38.30 | 2,582,200 | -0.38(-0.98%) |
Mar 04, 2002 | 39.40 | 39.50 | 37.90 | 38.68 | 3,079,000 | -0.47(-1.20%) |
Mar 01, 2002 | 39.00 | 40.00 | 38.85 | 39.15 | 19,270,000 | +0.46(+1.19%) |
Feb 28, 2002 | 39.10 | 39.18 | 38.20 | 38.69 | 2,815,300 | -0.46(-1.17%) |
Feb 27, 2002 | 37.85 | 39.15 | 37.79 | 39.15 | 3,464,500 | +1.50(+3.98%) |
Feb 26, 2002 | 38.50 | 38.60 | 37.25 | 37.65 | 3,469,500 | -0.61(-1.59%) |
Feb 25, 2002 | 37.95 | 38.27 | 37.90 | 38.26 | 2,746,600 | +0.40(+1.06%) |
Feb 22, 2002 | 38.10 | 38.19 | 37.46 | 37.86 | 10,290,000 | -0.06(-0.16%) |
Feb 21, 2002 | 38.00 | 38.75 | 37.75 | 37.92 | 2,707,400 | -0.08(-0.21%) |
Feb 20, 2002 | 38.13 | 38.23 | 37.56 | 38.00 | 1,627,800 | -0.13(-0.34%) |
Feb 19, 2002 | 38.58 | 38.80 | 37.87 | 38.13 | 2,001,200 | -0.45(-1.17%) |
Feb 18, 2002 | 37.80 | 38.82 | 37.76 | 38.58 | 3,231,800 | +0.00(+0.00%) |
Feb 15, 2002 | 37.80 | 38.82 | 37.76 | 38.58 | 3,226,800 | +0.71(+1.87%) |
Feb 14, 2002 | 37.71 | 37.87 | 37.36 | 37.87 | 1,385,900 | +0.41(+1.09%) |
Feb 13, 2002 | 37.40 | 37.59 | 37.10 | 37.46 | 1,683,900 | +0.06(+0.16%) |
Feb 12, 2002 | 38.00 | 38.01 | 37.40 | 37.40 | 1,943,000 | -0.72(-1.89%) |
Feb 11, 2002 | 38.20 | 38.26 | 37.73 | 38.12 | 3,145,200 | +0.12(+0.32%) |
Feb 08, 2002 | 37.60 | 38.28 | 37.40 | 38.00 | 1,627,900 | +0.52(+1.39%) |
Feb 07, 2002 | 36.87 | 37.83 | 36.71 | 37.48 | 2,479,500 | +0.86(+2.35%) |
Feb 06, 2002 | 37.38 | 37.38 | 36.17 | 36.62 | 2,668,900 | -0.76(-2.03%) |
Feb 05, 2002 | 37.40 | 37.60 | 37.00 | 37.38 | 2,445,300 | -0.10(-0.27%) |
Feb 04, 2002 | 38.70 | 38.90 | 37.25 | 37.48 | 3,518,900 | -1.17(-3.03%) |
Feb 01, 2002 | 38.60 | 39.25 | 37.60 | 38.65 | 4,738,400 | +0.38(+0.99%) |
Jan 31, 2002 | 37.18 | 38.27 | 36.80 | 38.27 | 4,456,000 | +1.11(+2.99%) |
Jan 30, 2002 | 35.63 | 37.20 | 35.05 | 37.16 | 5,287,000 | +1.78(+5.03%) |
Jan 29, 2002 | 35.95 | 36.47 | 34.86 | 35.38 | 2,801,800 | +0.21(+0.60%) |
Jan 28, 2002 | 35.25 | 35.60 | 34.82 | 35.17 | 3,021,700 | -0.10(-0.28%) |
Jan 25, 2002 | 34.00 | 35.28 | 33.90 | 35.27 | 4,805,900 | +1.03(+3.01%) |
Jan 24, 2002 | 32.30 | 34.35 | 32.20 | 34.24 | 4,131,600 | +2.14(+6.67%) |
Jan 23, 2002 | 32.58 | 32.63 | 32.00 | 32.10 | 2,452,300 | -0.08(-0.25%) |
Jan 22, 2002 | 32.90 | 33.20 | 31.58 | 32.18 | 2,162,700 | -0.69(-2.10%) |
Jan 21, 2002 | 32.38 | 33.47 | 32.25 | 32.87 | 2,389,600 | +0.00(+0.00%) |
Jan 18, 2002 | 32.38 | 33.47 | 32.25 | 32.87 | 2,389,600 | +0.48(+1.48%) |
Jan 17, 2002 | 32.70 | 32.83 | 32.27 | 32.39 | 2,243,900 | +0.39(+1.22%) |
Jan 16, 2002 | 32.10 | 32.75 | 32.00 | 32.00 | 2,924,500 | +0.13(+0.41%) |
Jan 15, 2002 | 31.68 | 32.00 | 31.60 | 31.87 | 1,990,200 | +0.19(+0.60%) |
Jan 14, 2002 | 31.85 | 32.14 | 31.06 | 31.68 | 2,496,400 | -0.34(-1.06%) |
Jan 11, 2002 | 32.42 | 32.42 | 31.52 | 32.02 | 2,041,100 | -0.40(-1.23%) |
Jan 10, 2002 | 32.10 | 32.59 | 32.07 | 32.42 | 1,236,500 | +0.22(+0.68%) |