Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.14 | 41.83 | 40.71 | 41.65 | 1,297,465 | +0.81(+2.00%) |
Apr 29, 2002 | 40.74 | 41.21 | 40.74 | 40.83 | 626,615 | -0.23(-0.57%) |
Apr 26, 2002 | 41.45 | 41.91 | 40.97 | 41.07 | 667,421 | -0.23(-0.56%) |
Apr 25, 2002 | 41.32 | 41.49 | 40.98 | 41.30 | 939,678 | -0.15(-0.35%) |
Apr 24, 2002 | 41.19 | 41.77 | 41.19 | 41.45 | 1,333,212 | +0.26(+0.62%) |
Apr 23, 2002 | 41.13 | 41.57 | 40.88 | 41.19 | 1,261,066 | +0.29(+0.72%) |
Apr 22, 2002 | 40.96 | 41.17 | 40.89 | 40.89 | 1,329,947 | -0.21(-0.52%) |
Apr 19, 2002 | 40.72 | 41.29 | 40.70 | 41.11 | 1,258,782 | +0.32(+0.80%) |
Apr 18, 2002 | 40.83 | 41.10 | 40.10 | 40.78 | 995,665 | -0.05(-0.12%) |
Apr 17, 2002 | 40.86 | 40.97 | 40.44 | 40.83 | 1,005,131 | +0.01(+0.01%) |
Apr 16, 2002 | 40.37 | 41.05 | 40.28 | 40.83 | 1,198,552 | +0.63(+1.57%) |
Apr 15, 2002 | 40.93 | 41.04 | 40.01 | 40.20 | 1,024,065 | -0.36(-0.88%) |
Apr 12, 2002 | 40.62 | 40.65 | 40.31 | 40.55 | 1,530,713 | +0.05(+0.12%) |
Apr 11, 2002 | 41.06 | 41.11 | 40.25 | 40.50 | 1,739,802 | -0.72(-1.74%) |
Apr 10, 2002 | 41.08 | 41.35 | 40.53 | 41.22 | 2,555,269 | +0.14(+0.34%) |
Apr 09, 2002 | 40.86 | 41.17 | 40.77 | 41.08 | 722,264 | +0.12(+0.30%) |
Apr 08, 2002 | 40.56 | 41.12 | 40.51 | 40.96 | 950,941 | +0.45(+1.12%) |
Apr 05, 2002 | 40.38 | 40.73 | 40.19 | 40.50 | 851,211 | +0.12(+0.30%) |
Apr 04, 2002 | 40.84 | 40.84 | 40.19 | 40.38 | 945,065 | -0.59(-1.44%) |
Apr 03, 2002 | 40.74 | 41.10 | 40.63 | 40.97 | 786,412 | +0.32(+0.80%) |
Apr 02, 2002 | 40.50 | 40.79 | 39.95 | 40.64 | 1,188,922 | -0.24(-0.58%) |
Mar 29, 2002 | 41.13 | 41.52 | 40.88 | 40.88 | 839,623 | -0.40(-0.98%) |
Mar 28, 2002 | 40.94 | 41.50 | 40.94 | 41.29 | 779,067 | +0.35(+0.85%) |
Mar 27, 2002 | 40.66 | 41.29 | 40.66 | 40.94 | 1,049,528 | +0.29(+0.71%) |
Mar 26, 2002 | 41.05 | 41.12 | 40.53 | 40.65 | 1,230,380 | -0.40(-0.97%) |
Mar 22, 2002 | 41.09 | 41.18 | 40.49 | 41.05 | 877,653 | -0.04(-0.10%) |
Mar 21, 2002 | 41.63 | 41.65 | 40.96 | 41.09 | 1,050,834 | -0.69(-1.66%) |
Mar 20, 2002 | 41.54 | 41.95 | 41.54 | 41.78 | 918,297 | +0.25(+0.59%) |
Mar 19, 2002 | 41.57 | 41.70 | 41.11 | 41.54 | 703,820 | +0.99(+2.45%) |
Mar 15, 2002 | 40.74 | 40.91 | 40.45 | 40.55 | 963,183 | -0.19(-0.47%) |
Mar 14, 2002 | 40.74 | 40.96 | 40.45 | 40.74 | 1,097,517 | -0.32(-0.78%) |
Mar 13, 2002 | 41.05 | 41.32 | 40.59 | 41.05 | 1,920,654 | -0.54(-1.30%) |
Mar 12, 2002 | 40.37 | 41.66 | 40.37 | 41.59 | 1,676,797 | +1.46(+3.65%) |
Mar 08, 2002 | 40.42 | 41.05 | 39.95 | 40.13 | 1,432,126 | -0.07(-0.18%) |
Mar 07, 2002 | 39.70 | 40.29 | 39.70 | 40.20 | 1,298,118 | +0.55(+1.39%) |
Mar 06, 2002 | 39.95 | 40.43 | 39.65 | 39.65 | 1,113,349 | -0.43(-1.07%) |
Mar 05, 2002 | 39.15 | 40.13 | 39.15 | 40.08 | 1,756,451 | +1.61(+4.19%) |
Mar 01, 2002 | 38.26 | 38.96 | 38.26 | 38.47 | 1,009,049 | +0.24(+0.62%) |
Feb 28, 2002 | 38.42 | 39.20 | 38.17 | 38.23 | 2,112,115 | -0.19(-0.49%) |
Feb 27, 2002 | 38.09 | 38.60 | 38.05 | 38.42 | 1,352,961 | +0.33(+0.87%) |
Feb 26, 2002 | 37.33 | 38.21 | 37.33 | 38.09 | 773,608 | +1.06(+2.88%) |
Feb 22, 2002 | 37.36 | 37.89 | 37.02 | 37.02 | 1,056,130 | -0.38(-1.02%) |
Feb 21, 2002 | 36.89 | 37.54 | 36.77 | 37.41 | 1,269,625 | +0.52(+1.40%) |
Feb 20, 2002 | 37.45 | 37.46 | 36.88 | 36.89 | 1,265,187 | -0.89(-2.37%) |
Feb 15, 2002 | 37.60 | 38.10 | 37.18 | 37.78 | 1,139,786 | +0.27(+0.73%) |
Feb 14, 2002 | 37.27 | 37.63 | 37.12 | 37.51 | 863,344 | +0.29(+0.78%) |
Feb 13, 2002 | 37.24 | 37.36 | 37.07 | 37.22 | 984,801 | -0.07(-0.20%) |
Feb 12, 2002 | 36.90 | 37.49 | 36.67 | 37.29 | 799,083 | +0.97(+2.66%) |
Feb 08, 2002 | 35.81 | 37.01 | 35.81 | 36.32 | 2,160,910 | +0.52(+1.44%) |
Feb 07, 2002 | 36.08 | 36.26 | 35.48 | 35.81 | 1,978,642 | -0.48(-1.32%) |
Feb 06, 2002 | 36.40 | 36.62 | 35.93 | 36.29 | 1,188,927 | -0.10(-0.28%) |
Feb 05, 2002 | 37.15 | 37.16 | 36.26 | 36.39 | 1,286,388 | -1.09(-2.91%) |