Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.07 | 37.48 | 36.88 | 37.39 | 148,311 | +0.47(+1.28%) |
Apr 29, 2002 | 37.23 | 37.30 | 36.85 | 36.92 | 276,558 | -0.17(-0.46%) |
Apr 26, 2002 | 37.91 | 37.92 | 37.09 | 37.09 | 181,118 | -0.70(-1.86%) |
Apr 25, 2002 | 37.64 | 37.83 | 37.55 | 37.79 | 105,200 | +0.06(+0.17%) |
Apr 24, 2002 | 38.06 | 38.27 | 37.73 | 37.73 | 71,850 | -0.31(-0.81%) |
Apr 23, 2002 | 38.28 | 38.35 | 37.99 | 38.04 | 123,095 | -0.20(-0.53%) |
Apr 22, 2002 | 38.67 | 38.67 | 38.17 | 38.24 | 89,474 | -0.55(-1.42%) |
Apr 19, 2002 | 38.91 | 38.91 | 38.71 | 38.79 | 49,346 | +0.01(+0.04%) |
Apr 18, 2002 | 38.80 | 38.96 | 38.27 | 38.78 | 97,066 | -0.04(-0.10%) |
Apr 17, 2002 | 38.89 | 39.05 | 38.73 | 38.81 | 77,002 | -0.06(-0.15%) |
Apr 16, 2002 | 38.45 | 38.91 | 38.44 | 38.87 | 105,200 | +0.80(+2.09%) |
Apr 15, 2002 | 38.34 | 38.42 | 37.94 | 38.08 | 948,973 | -0.23(-0.60%) |
Apr 12, 2002 | 38.21 | 38.35 | 38.01 | 38.31 | 107,098 | +0.30(+0.79%) |
Apr 11, 2002 | 38.84 | 38.84 | 38.01 | 38.01 | 128,789 | -0.88(-2.26%) |
Apr 10, 2002 | 38.49 | 38.88 | 38.48 | 38.88 | 53,955 | +0.45(+1.18%) |
Apr 09, 2002 | 38.73 | 38.74 | 38.38 | 38.43 | 100,320 | -0.20(-0.52%) |
Apr 08, 2002 | 38.23 | 38.63 | 38.12 | 38.63 | 210,129 | +0.10(+0.25%) |
Apr 05, 2002 | 38.81 | 38.81 | 38.46 | 38.54 | 124,451 | -0.06(-0.16%) |
Apr 04, 2002 | 38.54 | 38.69 | 38.38 | 38.60 | 139,905 | +0.12(+0.31%) |
Apr 03, 2002 | 38.97 | 38.97 | 38.36 | 38.48 | 140,448 | -0.42(-1.09%) |
Apr 02, 2002 | 39.07 | 39.09 | 38.90 | 38.91 | 1,387,671 | -0.25(-0.65%) |
Apr 01, 2002 | 39.09 | 39.27 | 38.74 | 39.16 | 4,267,129 | +0.03(+0.07%) |
Mar 29, 2002 | 39.22 | 39.49 | 39.14 | 39.14 | 863,837 | +0.00(+0.00%) |
Mar 28, 2002 | 39.22 | 39.49 | 39.14 | 39.14 | 2,169,083 | -0.06(-0.14%) |
Mar 27, 2002 | 39.01 | 39.26 | 38.90 | 39.19 | 85,678 | +0.23(+0.60%) |
Mar 26, 2002 | 38.80 | 39.23 | 38.77 | 38.96 | 120,384 | +0.27(+0.70%) |
Mar 25, 2002 | 39.32 | 39.35 | 38.69 | 38.69 | 399,111 | -0.70(-1.78%) |
Mar 22, 2002 | 39.54 | 39.61 | 39.30 | 39.39 | 109,538 | -0.15(-0.39%) |
Mar 21, 2002 | 39.45 | 39.61 | 39.05 | 39.54 | 96,524 | +0.17(+0.44%) |
Mar 20, 2002 | 39.83 | 39.83 | 39.37 | 39.37 | 362,779 | -0.65(-1.61%) |
Mar 19, 2002 | 40.07 | 40.14 | 39.91 | 40.02 | 131,771 | +0.18(+0.46%) |
Mar 18, 2002 | 40.05 | 40.09 | 39.67 | 39.83 | 513,259 | +0.03(+0.07%) |
Mar 15, 2002 | 39.59 | 39.89 | 39.54 | 39.80 | 81,340 | +0.35(+0.88%) |
Mar 14, 2002 | 39.47 | 39.60 | 39.39 | 39.46 | 77,273 | -0.03(-0.08%) |
Mar 13, 2002 | 39.83 | 39.83 | 39.42 | 39.49 | 466,895 | -0.37(-0.93%) |
Mar 12, 2002 | 39.65 | 39.95 | 39.46 | 39.86 | 98,964 | -0.08(-0.19%) |
Mar 11, 2002 | 39.83 | 40.09 | 39.61 | 39.94 | 75,375 | +0.13(+0.32%) |
Mar 08, 2002 | 40.05 | 40.08 | 39.66 | 39.81 | 503,227 | +0.30(+0.75%) |
Mar 07, 2002 | 39.82 | 39.87 | 39.37 | 39.52 | 101,133 | -0.17(-0.42%) |
Mar 06, 2002 | 39.19 | 39.77 | 39.11 | 39.68 | 320,753 | +0.57(+1.45%) |
Mar 05, 2002 | 39.33 | 39.50 | 39.06 | 39.11 | 185,185 | -0.22(-0.56%) |
Mar 04, 2002 | 38.73 | 39.37 | 38.62 | 39.33 | 410,227 | +0.72(+1.87%) |
Mar 01, 2002 | 37.94 | 38.61 | 37.94 | 38.61 | 413,210 | +0.76(+2.00%) |
Feb 28, 2002 | 37.95 | 38.21 | 37.80 | 37.86 | 218,535 | +0.09(+0.23%) |
Feb 27, 2002 | 37.81 | 38.28 | 37.58 | 37.77 | 3,183,400 | -0.13(-0.35%) |
Feb 26, 2002 | 37.88 | 37.98 | 37.51 | 37.90 | 69,681 | +0.13(+0.33%) |
Feb 25, 2002 | 37.31 | 37.84 | 37.31 | 37.77 | 197,928 | +0.66(+1.78%) |
Feb 22, 2002 | 36.81 | 37.32 | 36.71 | 37.11 | 64,530 | +0.27(+0.73%) |
Feb 21, 2002 | 37.35 | 37.55 | 36.85 | 36.85 | 62,632 | -0.60(-1.60%) |
Feb 20, 2002 | 37.07 | 37.44 | 36.68 | 37.44 | 164,579 | +0.46(+1.25%) |
Feb 19, 2002 | 37.61 | 37.61 | 36.93 | 36.98 | 245,377 | -0.70(-1.86%) |
Feb 18, 2002 | 38.19 | 38.19 | 37.63 | 37.68 | 69,952 | +0.00(+0.00%) |
Feb 15, 2002 | 38.19 | 38.19 | 37.63 | 37.68 | 69,952 | -0.41(-1.08%) |
Feb 14, 2002 | 38.30 | 38.41 | 37.97 | 38.10 | 149,395 | -0.05(-0.14%) |
Feb 13, 2002 | 37.87 | 38.24 | 37.87 | 38.15 | 124,451 | +0.35(+0.93%) |
Feb 12, 2002 | 37.80 | 37.98 | 37.65 | 37.80 | 367,388 | -0.09(-0.24%) |
Feb 11, 2002 | 37.46 | 37.94 | 37.42 | 37.89 | 516,784 | +0.52(+1.38%) |
Feb 08, 2002 | 36.94 | 37.38 | 36.86 | 37.37 | 217,721 | +0.53(+1.43%) |
Feb 07, 2002 | 36.89 | 37.28 | 36.85 | 36.85 | 268,695 | -0.15(-0.42%) |
Feb 06, 2002 | 37.16 | 37.38 | 36.89 | 37.00 | 412,396 | -0.25(-0.66%) |
Feb 05, 2002 | 37.42 | 37.60 | 37.05 | 37.25 | 277,642 | -0.13(-0.36%) |
Feb 04, 2002 | 38.28 | 38.28 | 37.34 | 37.38 | 248,088 | -0.93(-2.42%) |