Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.88 | 44.21 | 43.27 | 44.21 | 3,842,676 | +0.33(+0.75%) |
Apr 29, 2002 | 43.79 | 44.59 | 43.65 | 43.88 | 2,174,310 | +0.24(+0.55%) |
Apr 26, 2002 | 44.33 | 44.67 | 43.49 | 43.64 | 2,007,773 | -0.37(-0.83%) |
Apr 25, 2002 | 43.73 | 44.42 | 43.53 | 44.01 | 2,518,219 | -0.12(-0.27%) |
Apr 24, 2002 | 44.96 | 45.02 | 43.82 | 44.13 | 3,494,600 | -0.35(-0.80%) |
Apr 23, 2002 | 44.39 | 45.05 | 44.27 | 44.48 | 2,397,192 | -0.13(-0.30%) |
Apr 22, 2002 | 45.51 | 45.58 | 44.43 | 44.61 | 2,165,641 | -0.74(-1.64%) |
Apr 19, 2002 | 45.56 | 45.71 | 45.11 | 45.36 | 1,996,438 | -0.14(-0.32%) |
Apr 18, 2002 | 44.75 | 45.62 | 44.24 | 45.50 | 3,785,997 | +1.12(+2.51%) |
Apr 17, 2002 | 44.99 | 45.35 | 44.23 | 44.38 | 3,394,244 | -0.67(-1.48%) |
Apr 16, 2002 | 44.78 | 45.22 | 44.48 | 45.05 | 2,958,815 | +0.39(+0.87%) |
Apr 15, 2002 | 44.99 | 44.99 | 44.28 | 44.66 | 2,730,932 | -0.38(-0.84%) |
Apr 12, 2002 | 43.31 | 45.04 | 43.23 | 45.04 | 3,915,025 | +1.43(+3.27%) |
Apr 11, 2002 | 43.79 | 44.78 | 43.29 | 43.61 | 6,453,749 | -1.38(-3.07%) |
Apr 10, 2002 | 44.37 | 44.99 | 44.25 | 44.99 | 6,000,816 | +0.62(+1.39%) |
Apr 09, 2002 | 43.49 | 44.39 | 43.25 | 44.37 | 5,594,060 | +0.88(+2.03%) |
Apr 08, 2002 | 41.93 | 43.49 | 41.73 | 43.49 | 3,212,038 | +1.25(+2.97%) |
Apr 05, 2002 | 41.77 | 42.59 | 41.77 | 42.24 | 1,640,860 | +0.47(+1.13%) |
Apr 04, 2002 | 40.50 | 41.84 | 40.44 | 41.76 | 2,843,790 | +1.41(+3.49%) |
Apr 03, 2002 | 41.45 | 41.66 | 40.04 | 40.35 | 3,430,252 | -1.10(-2.65%) |
Apr 02, 2002 | 42.22 | 42.23 | 41.22 | 41.45 | 2,147,304 | -0.79(-1.87%) |
Apr 01, 2002 | 42.29 | 42.68 | 41.16 | 42.24 | 3,731,652 | -0.44(-1.03%) |
Mar 29, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | +0.00(+0.00%) |
Mar 28, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.20 | 41.39 | 43.19 | 5,683,413 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.28 | 41.54 | 1,958,929 | +0.47(+1.15%) |
Mar 25, 2002 | 42.17 | 42.29 | 41.03 | 41.07 | 2,078,956 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.29 | 41.53 | 42.01 | 1,876,411 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.07 | 1,794,227 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.65 | 42.00 | 42.54 | 1,892,581 | +0.27(+0.64%) |
Mar 19, 2002 | 42.44 | 42.55 | 42.16 | 42.27 | 3,586,953 | -0.77(-1.80%) |
Mar 18, 2002 | 43.16 | 43.16 | 42.80 | 43.04 | 3,739,987 | +0.24(+0.56%) |
Mar 15, 2002 | 42.29 | 43.14 | 42.23 | 42.80 | 4,464,646 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,212,871 | +0.62(+1.49%) |
Mar 13, 2002 | 41.32 | 41.51 | 40.91 | 41.35 | 1,646,694 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,277 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.16 | 40.19 | 41.05 | 2,218,486 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.75 | 3,417,583 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,610,845 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,277,816 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.69 | 5,619,399 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.68 | 41.65 | 2,550,059 | +0.80(+1.97%) |
Mar 01, 2002 | 40.94 | 41.20 | 40.61 | 40.85 | 2,098,460 | +0.26(+0.64%) |
Feb 28, 2002 | 40.04 | 41.00 | 39.71 | 40.59 | 4,540,496 | +0.67(+1.68%) |
Feb 27, 2002 | 41.06 | 41.06 | 39.76 | 39.92 | 5,169,801 | -1.00(-2.45%) |
Feb 26, 2002 | 40.20 | 41.09 | 39.89 | 40.92 | 27,989,474 | +0.73(+1.81%) |
Feb 25, 2002 | 39.32 | 40.28 | 39.32 | 40.20 | 4,128,572 | +0.71(+1.79%) |
Feb 22, 2002 | 39.14 | 39.49 | 38.39 | 39.49 | 3,604,791 | +0.01(+0.02%) |
Feb 21, 2002 | 40.38 | 40.65 | 39.41 | 39.48 | 3,005,826 | -0.91(-2.24%) |
Feb 20, 2002 | 40.64 | 40.79 | 39.89 | 40.39 | 3,315,394 | -0.22(-0.55%) |
Feb 19, 2002 | 40.79 | 41.48 | 40.55 | 40.61 | 2,296,503 | -0.48(-1.17%) |
Feb 18, 2002 | 41.79 | 41.84 | 40.84 | 41.09 | 1,957,596 | +0.00(+0.00%) |
Feb 15, 2002 | 41.79 | 41.84 | 40.84 | 41.09 | 1,927,589 | -0.60(-1.44%) |
Feb 14, 2002 | 41.45 | 42.28 | 41.41 | 41.69 | 2,159,307 | +0.24(+0.58%) |
Feb 13, 2002 | 41.10 | 41.69 | 40.81 | 41.45 | 1,594,016 | +0.47(+1.16%) |
Feb 12, 2002 | 41.02 | 41.19 | 40.58 | 40.98 | 1,293,117 | -0.05(-0.12%) |
Feb 11, 2002 | 40.16 | 41.17 | 40.03 | 41.02 | 2,271,831 | +1.01(+2.53%) |
Feb 08, 2002 | 40.14 | 40.25 | 39.53 | 40.01 | 2,545,225 | -0.30(-0.74%) |
Feb 07, 2002 | 40.67 | 41.34 | 40.20 | 40.31 | 4,274,938 | +0.07(+0.18%) |
Feb 06, 2002 | 39.71 | 40.64 | 39.18 | 40.24 | 3,276,052 | +0.74(+1.87%) |
Feb 05, 2002 | 39.29 | 40.27 | 38.70 | 39.50 | 3,265,883 | +0.47(+1.20%) |
Feb 04, 2002 | 39.26 | 39.98 | 39.02 | 39.03 | 2,278,833 | -0.26(-0.66%) |