Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 48.46 | 48.91 | 47.94 | 48.43 | 1,355,185 | +0.14(+0.28%) |
Feb 27, 2002 | 47.88 | 49.33 | 47.72 | 48.29 | 3,279,025 | +0.96(+2.03%) |
Feb 26, 2002 | 45.14 | 47.56 | 45.14 | 47.33 | 3,100,071 | +3.32(+7.55%) |
Feb 25, 2002 | 42.59 | 44.08 | 42.56 | 44.01 | 2,093,645 | +1.43(+3.35%) |
Feb 22, 2002 | 42.88 | 42.88 | 42.31 | 42.59 | 794,130 | -0.23(-0.54%) |
Feb 21, 2002 | 42.51 | 43.07 | 42.46 | 42.82 | 1,009,217 | +0.31(+0.73%) |
Feb 20, 2002 | 42.37 | 42.59 | 41.85 | 42.51 | 874,303 | +0.28(+0.66%) |
Feb 19, 2002 | 43.44 | 43.55 | 42.10 | 42.23 | 1,025,034 | -1.37(-3.14%) |
Feb 18, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.00(+0.00%) |
Feb 15, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.17(+0.39%) |
Feb 14, 2002 | 43.89 | 44.08 | 43.12 | 43.43 | 1,004,875 | -0.46(-1.04%) |
Feb 13, 2002 | 43.14 | 43.95 | 42.82 | 43.89 | 1,594,774 | +1.13(+2.64%) |
Feb 12, 2002 | 42.56 | 42.86 | 41.85 | 42.76 | 1,041,782 | +0.15(+0.36%) |
Feb 11, 2002 | 40.69 | 42.88 | 40.63 | 42.61 | 1,950,202 | +2.15(+5.32%) |
Feb 08, 2002 | 41.43 | 42.17 | 39.88 | 40.45 | 3,914,206 | -0.47(-1.15%) |
Feb 07, 2002 | 42.24 | 43.62 | 40.92 | 40.92 | 8,388,381 | -1.32(-3.11%) |
Feb 06, 2002 | 45.78 | 46.30 | 41.66 | 42.24 | 5,588,222 | -4.54(-9.71%) |
Feb 05, 2002 | 46.43 | 46.85 | 45.55 | 46.78 | 851,507 | +0.41(+0.89%) |
Feb 04, 2002 | 46.72 | 47.04 | 46.37 | 46.37 | 518,255 | -0.39(-0.84%) |
Feb 01, 2002 | 46.75 | 47.22 | 46.53 | 46.76 | 2,636,246 | -0.12(-0.26%) |
Jan 31, 2002 | 46.04 | 46.88 | 45.73 | 46.88 | 963,470 | +0.81(+1.75%) |
Jan 30, 2002 | 46.04 | 46.40 | 45.82 | 46.08 | 973,240 | -0.07(-0.15%) |
Jan 29, 2002 | 47.07 | 47.40 | 45.96 | 46.15 | 630,993 | -0.80(-1.70%) |
Jan 28, 2002 | 46.75 | 47.00 | 46.69 | 46.95 | 431,724 | +0.26(+0.57%) |
Jan 25, 2002 | 45.98 | 46.75 | 45.98 | 46.68 | 532,676 | +0.32(+0.68%) |
Jan 24, 2002 | 46.43 | 46.69 | 46.04 | 46.37 | 773,350 | -0.06(-0.14%) |
Jan 23, 2002 | 46.11 | 46.53 | 45.40 | 46.43 | 765,597 | +0.35(+0.77%) |
Jan 22, 2002 | 45.44 | 46.24 | 45.43 | 46.08 | 636,886 | +0.57(+1.25%) |
Jan 21, 2002 | 45.40 | 45.53 | 45.11 | 45.51 | 438,857 | +0.00(+0.00%) |
Jan 18, 2002 | 45.40 | 45.53 | 45.11 | 45.51 | 438,857 | +0.04(+0.09%) |
Jan 17, 2002 | 44.08 | 45.59 | 43.78 | 45.47 | 938,969 | +1.39(+3.16%) |
Jan 16, 2002 | 44.83 | 44.83 | 44.08 | 44.08 | 407,687 | -0.83(-1.84%) |
Jan 15, 2002 | 45.07 | 45.36 | 44.59 | 44.90 | 769,939 | +0.43(+0.96%) |
Jan 14, 2002 | 44.66 | 44.75 | 44.31 | 44.48 | 772,885 | -0.43(-0.95%) |
Jan 11, 2002 | 45.78 | 45.82 | 44.83 | 44.90 | 848,406 | -0.92(-2.00%) |
Jan 10, 2002 | 46.33 | 46.47 | 45.47 | 45.82 | 780,949 | -1.47(-3.11%) |