Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.84 | 40.37 | 39.67 | 40.15 | 213,659 | +0.41(+1.04%) |
Apr 29, 2002 | 40.02 | 40.16 | 39.64 | 39.74 | 144,656 | -0.46(-1.15%) |
Apr 26, 2002 | 40.60 | 40.60 | 40.08 | 40.20 | 127,336 | -0.22(-0.55%) |
Apr 25, 2002 | 40.42 | 40.50 | 40.17 | 40.42 | 204,376 | -0.08(-0.20%) |
Apr 24, 2002 | 40.88 | 41.04 | 40.47 | 40.50 | 412,078 | -0.28(-0.69%) |
Apr 23, 2002 | 40.85 | 41.07 | 40.70 | 40.78 | 322,706 | -0.10(-0.25%) |
Apr 22, 2002 | 41.37 | 41.37 | 40.80 | 40.88 | 327,279 | -0.60(-1.44%) |
Apr 19, 2002 | 41.54 | 41.54 | 41.34 | 41.48 | 266,728 | +0.07(+0.17%) |
Apr 18, 2002 | 41.48 | 41.61 | 41.17 | 41.41 | 81,473 | -0.09(-0.21%) |
Apr 17, 2002 | 41.60 | 41.68 | 41.38 | 41.50 | 218,093 | +0.00(+0.00%) |
Apr 16, 2002 | 41.02 | 41.54 | 41.01 | 41.50 | 198,002 | +0.87(+2.15%) |
Apr 15, 2002 | 41.03 | 41.10 | 40.60 | 40.62 | 136,620 | -0.25(-0.60%) |
Apr 12, 2002 | 40.84 | 41.00 | 40.70 | 40.87 | 37,826 | +0.12(+0.28%) |
Apr 11, 2002 | 41.46 | 41.46 | 40.65 | 40.75 | 45,447 | -0.79(-1.91%) |
Apr 10, 2002 | 41.15 | 41.55 | 41.07 | 41.55 | 301,507 | +0.46(+1.12%) |
Apr 09, 2002 | 41.24 | 41.33 | 41.09 | 41.09 | 49,604 | -0.17(-0.40%) |
Apr 08, 2002 | 40.73 | 41.25 | 40.73 | 41.25 | 84,244 | +0.22(+0.55%) |
Apr 05, 2002 | 41.26 | 41.33 | 41.01 | 41.03 | 13,856 | -0.04(-0.09%) |
Apr 04, 2002 | 40.95 | 41.16 | 40.85 | 41.07 | 75,515 | +0.07(+0.18%) |
Apr 03, 2002 | 41.38 | 41.38 | 40.89 | 40.99 | 54,454 | -0.43(-1.05%) |
Apr 02, 2002 | 41.20 | 41.51 | 41.20 | 41.43 | 625,183 | +0.00(+0.00%) |
Apr 01, 2002 | 41.44 | 41.58 | 41.07 | 41.43 | 172,784 | -0.27(-0.64%) |
Mar 29, 2002 | 41.59 | 41.88 | 41.53 | 41.69 | 142,439 | +0.00(+0.00%) |
Mar 28, 2002 | 41.59 | 41.88 | 41.53 | 41.69 | 142,439 | +0.15(+0.36%) |
Mar 27, 2002 | 41.31 | 41.66 | 41.28 | 41.54 | 186,225 | +0.34(+0.82%) |
Mar 26, 2002 | 41.04 | 41.45 | 41.04 | 41.20 | 109,601 | +0.20(+0.49%) |
Mar 25, 2002 | 41.53 | 41.53 | 40.96 | 41.00 | 100,317 | -0.50(-1.20%) |
Mar 22, 2002 | 41.65 | 41.75 | 41.40 | 41.50 | 307,049 | -0.12(-0.28%) |
Mar 21, 2002 | 41.66 | 41.73 | 41.28 | 41.61 | 96,715 | -0.01(-0.03%) |
Mar 20, 2002 | 41.95 | 41.97 | 41.63 | 41.63 | 94,636 | -0.58(-1.37%) |
Mar 19, 2002 | 42.15 | 42.26 | 41.96 | 42.21 | 131,078 | +0.25(+0.60%) |
Mar 18, 2002 | 42.08 | 42.12 | 41.15 | 41.95 | 1,939,843 | +0.00(+0.00%) |
Mar 15, 2002 | 41.72 | 41.99 | 41.67 | 41.95 | 135,927 | +0.46(+1.11%) |
Mar 14, 2002 | 41.53 | 41.58 | 41.35 | 41.49 | 33,157,474 | -0.04(-0.09%) |
Mar 13, 2002 | 41.74 | 41.74 | 41.35 | 41.53 | 150,753 | -0.30(-0.71%) |
Mar 12, 2002 | 41.53 | 41.86 | 41.35 | 41.82 | 106,968 | +0.09(+0.23%) |
Mar 11, 2002 | 41.58 | 41.95 | 41.51 | 41.73 | 108,215 | +0.12(+0.28%) |
Mar 08, 2002 | 41.86 | 41.95 | 41.56 | 41.61 | 388,107 | -0.08(-0.19%) |
Mar 07, 2002 | 41.90 | 41.95 | 41.52 | 41.69 | 101,287 | -0.17(-0.40%) |
Mar 06, 2002 | 41.14 | 41.93 | 41.14 | 41.86 | 191,490 | +0.64(+1.54%) |
Mar 05, 2002 | 41.25 | 41.53 | 41.14 | 41.22 | 172,230 | -0.10(-0.24%) |
Mar 04, 2002 | 40.80 | 41.43 | 40.76 | 41.33 | 308,712 | +0.68(+1.67%) |
Mar 01, 2002 | 40.08 | 40.65 | 39.95 | 40.65 | 84,798 | +0.70(+1.75%) |
Feb 28, 2002 | 39.87 | 40.22 | 39.83 | 39.95 | 55,008 | +0.15(+0.38%) |
Feb 27, 2002 | 39.90 | 40.16 | 39.64 | 39.80 | 114,727 | +0.04(+0.09%) |
Feb 26, 2002 | 39.74 | 39.90 | 39.51 | 39.76 | 55,146 | +0.10(+0.25%) |
Feb 25, 2002 | 39.13 | 39.69 | 39.13 | 39.66 | 61,659 | +0.82(+2.12%) |
Feb 22, 2002 | 38.63 | 39.08 | 38.52 | 38.84 | 136,897 | +0.12(+0.32%) |
Feb 21, 2002 | 39.04 | 39.20 | 38.66 | 38.71 | 81,612 | -0.25(-0.63%) |
Feb 20, 2002 | 38.49 | 39.02 | 38.35 | 38.96 | 66,508 | +0.41(+1.07%) |
Feb 19, 2002 | 38.84 | 39.00 | 38.49 | 38.55 | 13,856 | -0.64(-1.64%) |
Feb 18, 2002 | 39.38 | 39.50 | 39.12 | 39.19 | 71,635 | +0.00(+0.00%) |
Feb 15, 2002 | 39.38 | 39.50 | 39.12 | 39.19 | 71,635 | -0.17(-0.44%) |
Feb 14, 2002 | 39.56 | 39.67 | 39.35 | 39.36 | 111,125 | -0.12(-0.29%) |
Feb 13, 2002 | 39.25 | 39.56 | 39.20 | 39.48 | 203,406 | +0.30(+0.76%) |
Feb 12, 2002 | 39.01 | 39.30 | 39.00 | 39.18 | 114,312 | -0.12(-0.29%) |
Feb 11, 2002 | 38.80 | 39.30 | 38.68 | 39.30 | 90,479 | +0.48(+1.25%) |
Feb 08, 2002 | 38.22 | 38.81 | 38.22 | 38.81 | 803,649 | +0.66(+1.72%) |
Feb 07, 2002 | 38.21 | 38.57 | 38.05 | 38.16 | 116,252 | +0.19(+0.51%) |
Feb 06, 2002 | 38.29 | 38.52 | 37.92 | 37.96 | 370,510 | -0.35(-0.90%) |
Feb 05, 2002 | 38.45 | 38.76 | 38.27 | 38.31 | 108,077 | -0.36(-0.93%) |
Feb 04, 2002 | 39.41 | 39.41 | 38.55 | 38.67 | 48,496 | -0.81(-2.05%) |