Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.68 | 41.39 | 40.60 | 41.26 | 1,761,434 | +0.59(+1.44%) |
Apr 29, 2002 | 40.62 | 40.72 | 40.18 | 40.68 | 10,265,220 | -0.05(-0.11%) |
Apr 26, 2002 | 40.35 | 40.81 | 40.22 | 40.72 | 1,519,108 | +0.88(+2.20%) |
Apr 25, 2002 | 39.52 | 40.68 | 39.29 | 39.85 | 2,302,342 | +0.31(+0.78%) |
Apr 24, 2002 | 39.27 | 39.64 | 39.14 | 39.54 | 1,797,976 | +0.23(+0.58%) |
Apr 23, 2002 | 39.10 | 40.14 | 38.69 | 39.31 | 6,611,811 | -1.91(-4.64%) |
Apr 22, 2002 | 41.85 | 42.22 | 41.20 | 41.22 | 1,377,270 | -0.62(-1.49%) |
Apr 19, 2002 | 41.18 | 42.05 | 40.98 | 41.85 | 1,492,423 | +0.92(+2.24%) |
Apr 18, 2002 | 40.14 | 41.26 | 40.14 | 40.93 | 1,214,517 | +0.71(+1.76%) |
Apr 17, 2002 | 39.95 | 40.49 | 39.67 | 40.22 | 531,291 | +0.28(+0.70%) |
Apr 16, 2002 | 40.35 | 40.35 | 39.68 | 39.95 | 690,919 | +0.10(+0.24%) |
Apr 15, 2002 | 39.35 | 40.12 | 39.21 | 39.85 | 620,480 | +0.50(+1.27%) |
Apr 12, 2002 | 40.16 | 40.16 | 39.35 | 39.35 | 917,859 | -0.69(-1.71%) |
Apr 11, 2002 | 40.02 | 40.47 | 39.83 | 40.04 | 1,933,563 | -0.19(-0.47%) |
Apr 10, 2002 | 40.41 | 40.58 | 39.87 | 40.22 | 1,513,579 | -0.19(-0.46%) |
Apr 09, 2002 | 40.35 | 40.65 | 40.02 | 40.41 | 1,431,841 | +0.35(+0.88%) |
Apr 08, 2002 | 39.64 | 40.27 | 39.52 | 40.06 | 592,353 | +0.44(+1.10%) |
Apr 05, 2002 | 39.10 | 40.09 | 38.98 | 39.62 | 1,668,639 | +0.98(+2.53%) |
Apr 04, 2002 | 38.27 | 38.89 | 37.98 | 38.64 | 1,365,250 | -0.12(-0.32%) |
Apr 03, 2002 | 39.72 | 39.77 | 38.60 | 38.77 | 1,768,646 | -0.96(-2.41%) |
Apr 02, 2002 | 39.84 | 39.95 | 39.25 | 39.72 | 2,286,235 | -0.22(-0.54%) |
Apr 01, 2002 | 39.87 | 40.01 | 39.50 | 39.94 | 828,670 | +0.07(+0.17%) |
Mar 29, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | +0.00(+0.00%) |
Mar 28, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,384 | +1.02(+2.61%) |
Mar 26, 2002 | 37.92 | 39.06 | 37.92 | 38.94 | 1,334,238 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.69 | 37.96 | 760,155 | -0.27(-0.72%) |
Mar 22, 2002 | 38.23 | 38.45 | 37.96 | 38.23 | 554,850 | +0.00(+0.01%) |
Mar 21, 2002 | 38.38 | 38.38 | 37.13 | 38.23 | 865,451 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,492 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.94 | 38.16 | 2,089,825 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.19 | 1,955,199 | +0.74(+1.98%) |
Mar 15, 2002 | 37.71 | 37.92 | 37.36 | 37.45 | 1,250,097 | -0.37(-0.97%) |
Mar 14, 2002 | 37.40 | 38.01 | 36.80 | 37.81 | 4,408,996 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.90 | 35.84 | 36.59 | 2,539,860 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,672 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,645 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,405 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,767,988 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.19 | 35.13 | 36.11 | 2,484,808 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.32 | 2,035,254 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.82 | 33.90 | 34.74 | 1,371,981 | +0.84(+2.47%) |
Mar 01, 2002 | 33.79 | 33.90 | 33.76 | 33.90 | 1,058,014 | +0.01(+0.02%) |
Feb 28, 2002 | 34.05 | 34.15 | 33.84 | 33.89 | 72,120 | -0.15(-0.45%) |
Feb 27, 2002 | 34.32 | 34.32 | 34.05 | 34.05 | 1,249,135 | -0.27(-0.79%) |
Feb 26, 2002 | 34.21 | 34.49 | 34.03 | 34.32 | 974,594 | +0.30(+0.88%) |
Feb 25, 2002 | 34.73 | 34.80 | 33.82 | 34.02 | 1,409,724 | -0.49(-1.41%) |
Feb 22, 2002 | 34.53 | 35.24 | 34.41 | 34.50 | 1,285,195 | -0.23(-0.66%) |
Feb 21, 2002 | 33.38 | 35.25 | 33.38 | 34.73 | 2,925,467 | -0.37(-1.07%) |
Feb 20, 2002 | 35.04 | 35.36 | 34.73 | 35.11 | 969,786 | +0.17(+0.49%) |
Feb 19, 2002 | 35.59 | 35.66 | 34.60 | 34.94 | 1,625,366 | -1.29(-3.57%) |
Feb 18, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | +0.00(+0.00%) |
Feb 15, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | -0.37(-1.02%) |
Feb 14, 2002 | 36.81 | 36.94 | 36.36 | 36.61 | 3,163,947 | +0.39(+1.08%) |
Feb 13, 2002 | 36.19 | 36.36 | 35.98 | 36.21 | 1,105,855 | +0.33(+0.93%) |
Feb 12, 2002 | 35.84 | 36.04 | 35.33 | 35.88 | 1,048,398 | -0.12(-0.33%) |
Feb 11, 2002 | 36.50 | 36.60 | 35.92 | 36.00 | 1,618,875 | -0.40(-1.09%) |
Feb 08, 2002 | 35.05 | 36.69 | 34.95 | 36.40 | 3,466,134 | +1.74(+5.02%) |
Feb 07, 2002 | 34.22 | 34.77 | 34.19 | 34.66 | 961,132 | +0.34(+0.99%) |
Feb 06, 2002 | 34.59 | 34.59 | 34.15 | 34.32 | 1,069,794 | -0.17(-0.49%) |
Feb 05, 2002 | 34.21 | 34.77 | 33.98 | 34.49 | 951,275 | +0.28(+0.81%) |
Feb 04, 2002 | 34.11 | 34.27 | 34.01 | 34.21 | 1,200,333 | +0.22(+0.65%) |