Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.20 | 43.05 | 40.09 | 42.86 | 54,024 | +2.54(+6.31%) |
Apr 29, 2002 | 41.16 | 41.16 | 40.20 | 40.31 | 105,935 | -0.72(-1.75%) |
Apr 26, 2002 | 40.59 | 41.15 | 40.59 | 41.03 | 51,250 | +0.08(+0.18%) |
Apr 25, 2002 | 40.69 | 40.96 | 40.43 | 40.96 | 12,944 | +0.17(+0.43%) |
Apr 24, 2002 | 39.46 | 40.81 | 39.46 | 40.78 | 36,456 | +1.14(+2.88%) |
Apr 23, 2002 | 38.93 | 39.75 | 38.93 | 39.64 | 58,251 | +0.67(+1.71%) |
Apr 22, 2002 | 39.22 | 39.22 | 38.78 | 38.97 | 11,491 | -0.24(-0.62%) |
Apr 19, 2002 | 39.25 | 39.44 | 39.09 | 39.22 | 23,908 | +0.23(+0.58%) |
Apr 18, 2002 | 40.01 | 40.01 | 38.88 | 38.99 | 103,557 | -0.76(-1.92%) |
Apr 17, 2002 | 40.24 | 40.24 | 39.75 | 39.75 | 21,134 | -0.35(-0.86%) |
Apr 16, 2002 | 39.75 | 40.24 | 39.75 | 40.10 | 27,606 | +0.13(+0.32%) |
Apr 15, 2002 | 39.49 | 39.97 | 39.48 | 39.97 | 15,718 | +0.37(+0.94%) |
Apr 12, 2002 | 39.22 | 39.60 | 38.95 | 39.60 | 14,793 | +0.36(+0.90%) |
Apr 11, 2002 | 39.23 | 39.45 | 39.09 | 39.25 | 115,710 | -0.14(-0.35%) |
Apr 10, 2002 | 38.72 | 39.56 | 38.72 | 39.38 | 15,850 | +0.53(+1.36%) |
Apr 09, 2002 | 38.04 | 38.91 | 37.82 | 38.85 | 36,324 | +1.04(+2.76%) |
Apr 08, 2002 | 37.93 | 37.93 | 37.49 | 37.81 | 29,720 | +0.01(+0.02%) |
Apr 05, 2002 | 37.21 | 37.97 | 37.21 | 37.80 | 20,870 | +0.51(+1.38%) |
Apr 04, 2002 | 36.50 | 37.47 | 36.50 | 37.29 | 15,322 | -0.06(-0.16%) |
Apr 03, 2002 | 37.08 | 37.37 | 36.94 | 37.35 | 52,307 | +0.21(+0.57%) |
Apr 02, 2002 | 36.91 | 37.33 | 36.91 | 37.13 | 52,835 | +0.11(+0.31%) |
Apr 01, 2002 | 37.08 | 37.32 | 36.36 | 37.02 | 49,929 | -0.15(-0.41%) |
Mar 29, 2002 | 37.06 | 37.35 | 36.98 | 37.17 | 132,221 | +0.00(+0.00%) |
Mar 28, 2002 | 37.06 | 37.35 | 36.98 | 37.17 | 132,221 | +0.09(+0.24%) |
Mar 27, 2002 | 37.02 | 37.13 | 36.94 | 37.08 | 100,123 | -0.05(-0.14%) |
Mar 26, 2002 | 36.87 | 37.25 | 36.84 | 37.13 | 72,120 | +0.11(+0.31%) |
Mar 25, 2002 | 36.91 | 37.71 | 36.87 | 37.02 | 60,496 | -0.08(-0.22%) |
Mar 22, 2002 | 36.97 | 37.17 | 36.95 | 37.10 | 100,255 | +0.02(+0.04%) |
Mar 21, 2002 | 37.09 | 37.21 | 36.94 | 37.09 | 189,151 | -0.05(-0.12%) |
Mar 20, 2002 | 37.29 | 37.44 | 37.07 | 37.13 | 274,613 | -0.38(-1.01%) |
Mar 19, 2002 | 37.51 | 37.51 | 37.30 | 37.51 | 70,799 | +0.00(+0.00%) |
Mar 18, 2002 | 37.65 | 37.92 | 37.21 | 37.51 | 75,026 | -0.14(-0.36%) |
Mar 15, 2002 | 37.66 | 38.16 | 37.55 | 37.65 | 64,855 | -0.32(-0.84%) |
Mar 14, 2002 | 38.08 | 38.34 | 37.75 | 37.97 | 127,069 | +0.11(+0.30%) |
Mar 13, 2002 | 37.85 | 38.11 | 37.85 | 37.85 | 14,265 | -0.31(-0.81%) |
Mar 12, 2002 | 37.97 | 38.34 | 37.86 | 38.16 | 22,719 | +0.00(+0.00%) |
Mar 11, 2002 | 37.79 | 38.31 | 37.70 | 38.16 | 22,587 | +0.33(+0.86%) |
Mar 08, 2002 | 37.82 | 38.19 | 37.79 | 37.84 | 39,230 | -0.09(-0.24%) |
Mar 07, 2002 | 37.73 | 38.19 | 37.73 | 37.93 | 61,025 | -0.30(-0.77%) |
Mar 06, 2002 | 37.74 | 38.22 | 37.59 | 38.22 | 32,493 | +0.39(+1.02%) |
Mar 05, 2002 | 39.22 | 39.22 | 37.33 | 37.84 | 76,875 | -1.32(-3.36%) |
Mar 04, 2002 | 37.40 | 39.60 | 37.40 | 39.16 | 134,598 | +1.67(+4.46%) |
Mar 01, 2002 | 36.56 | 37.94 | 36.56 | 37.48 | 47,155 | +1.16(+3.19%) |
Feb 28, 2002 | 36.40 | 36.45 | 36.04 | 36.32 | 20,077 | -0.20(-0.56%) |
Feb 27, 2002 | 35.51 | 36.55 | 35.51 | 36.53 | 48,608 | +0.35(+0.96%) |
Feb 26, 2002 | 35.74 | 36.33 | 35.73 | 36.18 | 6,076 | -0.01(-0.02%) |
Feb 25, 2002 | 35.20 | 36.45 | 35.20 | 36.19 | 21,662 | +0.56(+1.57%) |
Feb 22, 2002 | 35.20 | 35.96 | 35.20 | 35.63 | 19,417 | +0.32(+0.90%) |
Feb 21, 2002 | 35.50 | 35.58 | 34.98 | 35.31 | 37,117 | -0.04(-0.11%) |
Feb 20, 2002 | 35.28 | 35.75 | 35.20 | 35.35 | 24,172 | -0.06(-0.17%) |
Feb 19, 2002 | 35.70 | 35.70 | 35.20 | 35.41 | 38,966 | -0.30(-0.83%) |
Feb 18, 2002 | 36.94 | 36.94 | 35.42 | 35.70 | 107,124 | +0.00(+0.00%) |
Feb 15, 2002 | 36.94 | 36.94 | 35.42 | 35.70 | 107,124 | -1.18(-3.20%) |
Feb 14, 2002 | 36.66 | 37.26 | 36.46 | 36.88 | 28,002 | +0.39(+1.08%) |
Feb 13, 2002 | 35.85 | 37.00 | 35.85 | 36.49 | 28,267 | -0.08(-0.23%) |
Feb 12, 2002 | 34.83 | 36.85 | 34.69 | 36.57 | 177,395 | +1.69(+4.84%) |
Feb 11, 2002 | 32.74 | 35.35 | 32.41 | 34.89 | 139,618 | +1.85(+5.62%) |
Feb 08, 2002 | 32.67 | 33.03 | 32.52 | 33.03 | 32,890 | +0.51(+1.58%) |
Feb 07, 2002 | 32.36 | 32.67 | 32.18 | 32.52 | 77,140 | +0.00(+0.00%) |
Feb 06, 2002 | 32.48 | 32.78 | 32.27 | 32.52 | 410,797 | -0.28(-0.85%) |
Feb 05, 2002 | 32.35 | 32.97 | 32.02 | 32.80 | 115,842 | +0.66(+2.05%) |
Feb 04, 2002 | 33.28 | 33.35 | 32.14 | 32.14 | 99,331 | -1.14(-3.43%) |
Feb 01, 2002 | 34.37 | 34.75 | 33.28 | 33.28 | 93,122 | -0.99(-2.89%) |
Jan 31, 2002 | 32.93 | 34.30 | 32.90 | 34.27 | 31,437 | +1.57(+4.79%) |
Jan 30, 2002 | 33.10 | 33.32 | 32.52 | 32.71 | 226,532 | -0.58(-1.75%) |
Jan 29, 2002 | 33.31 | 33.46 | 33.12 | 33.29 | 260,744 | -0.33(-0.99%) |
Jan 28, 2002 | 34.00 | 34.03 | 33.42 | 33.62 | 21,398 | -0.30(-0.89%) |
Jan 25, 2002 | 33.83 | 34.01 | 33.38 | 33.92 | 72,120 | +0.04(+0.11%) |
Jan 24, 2002 | 34.07 | 34.07 | 33.75 | 33.89 | 66,969 | -0.03(-0.09%) |
Jan 23, 2002 | 34.07 | 34.20 | 33.90 | 33.92 | 94,179 | -0.13(-0.38%) |
Jan 22, 2002 | 34.07 | 34.30 | 33.88 | 34.05 | 59,704 | -0.33(-0.95%) |
Jan 21, 2002 | 34.20 | 34.37 | 33.96 | 34.37 | 23,115 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.37 | 33.96 | 34.37 | 23,115 | +0.04(+0.11%) |
Jan 17, 2002 | 35.62 | 35.62 | 34.30 | 34.33 | 101,576 | -1.23(-3.45%) |
Jan 16, 2002 | 35.96 | 35.96 | 35.48 | 35.56 | 82,159 | +0.01(+0.02%) |
Jan 15, 2002 | 35.67 | 35.69 | 35.52 | 35.55 | 25,096 | -0.15(-0.42%) |
Jan 14, 2002 | 35.67 | 36.15 | 35.39 | 35.70 | 45,306 | -0.83(-2.28%) |
Jan 11, 2002 | 36.68 | 36.79 | 36.05 | 36.54 | 19,813 | -0.03(-0.08%) |
Jan 10, 2002 | 36.28 | 36.63 | 36.28 | 36.57 | 31,569 | -0.32(-0.86%) |