Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.50 | 40.74 | 39.25 | 39.94 | 4,293,729 | +0.71(+1.82%) |
Apr 29, 2002 | 40.53 | 40.68 | 38.82 | 39.23 | 4,927,696 | -1.61(-3.94%) |
Apr 26, 2002 | 40.77 | 41.22 | 39.43 | 40.84 | 5,101,658 | +0.29(+0.71%) |
Apr 25, 2002 | 41.52 | 41.66 | 40.45 | 40.55 | 3,056,441 | -1.49(-3.55%) |
Apr 24, 2002 | 42.24 | 42.50 | 41.28 | 42.04 | 2,404,231 | -0.30(-0.71%) |
Apr 23, 2002 | 41.56 | 42.75 | 41.56 | 42.35 | 3,747,471 | +0.62(+1.48%) |
Apr 22, 2002 | 42.79 | 43.34 | 41.46 | 41.73 | 4,092,038 | -1.06(-2.47%) |
Apr 19, 2002 | 42.07 | 42.87 | 41.73 | 42.78 | 3,816,064 | +0.85(+2.03%) |
Apr 18, 2002 | 41.58 | 42.35 | 41.35 | 41.93 | 4,844,510 | +0.34(+0.82%) |
Apr 17, 2002 | 40.78 | 42.35 | 39.78 | 41.59 | 6,783,919 | +0.81(+1.98%) |
Apr 16, 2002 | 39.91 | 41.17 | 39.91 | 40.78 | 2,925,240 | +1.40(+3.55%) |
Apr 15, 2002 | 40.36 | 40.39 | 39.33 | 39.39 | 2,009,607 | -0.42(-1.07%) |
Apr 12, 2002 | 39.40 | 40.01 | 39.40 | 39.81 | 2,295,067 | +0.72(+1.84%) |
Apr 11, 2002 | 40.84 | 41.07 | 38.69 | 39.09 | 131,346 | -1.58(-3.88%) |
Apr 10, 2002 | 40.80 | 41.18 | 40.19 | 40.67 | 4,648,949 | +0.07(+0.17%) |
Apr 09, 2002 | 40.43 | 41.73 | 40.15 | 40.60 | 6,772,828 | +0.13(+0.32%) |
Apr 08, 2002 | 39.73 | 40.76 | 39.43 | 40.47 | 2,510,184 | +0.74(+1.86%) |
Apr 05, 2002 | 39.33 | 39.97 | 39.30 | 39.73 | 3,885,969 | +0.79(+2.02%) |
Apr 04, 2002 | 38.89 | 39.20 | 38.30 | 38.94 | 4,323,063 | +0.74(+1.94%) |
Apr 03, 2002 | 39.09 | 39.30 | 37.89 | 38.20 | 3,368,755 | -0.89(-2.28%) |
Apr 02, 2002 | 38.95 | 39.34 | 38.68 | 39.09 | 2,553,383 | +0.01(+0.04%) |
Apr 01, 2002 | 38.92 | 39.34 | 38.37 | 39.08 | 2,554,988 | +0.16(+0.40%) |
Mar 29, 2002 | 39.33 | 39.86 | 38.59 | 38.92 | 1,987,861 | +0.00(+0.00%) |
Mar 28, 2002 | 39.33 | 39.86 | 38.59 | 38.92 | 1,964,219 | -0.48(-1.22%) |
Mar 27, 2002 | 39.06 | 39.88 | 38.65 | 39.40 | 2,513,541 | +0.34(+0.88%) |
Mar 26, 2002 | 38.39 | 39.68 | 38.37 | 39.06 | 2,554,696 | +0.48(+1.24%) |
Mar 25, 2002 | 39.76 | 39.76 | 38.36 | 38.58 | 3,463,324 | -1.26(-3.16%) |
Mar 22, 2002 | 39.67 | 40.48 | 39.33 | 39.84 | 2,318,855 | +0.16(+0.41%) |
Mar 21, 2002 | 39.54 | 39.89 | 38.52 | 39.67 | 2,969,606 | +0.20(+0.50%) |
Mar 20, 2002 | 40.12 | 40.19 | 39.40 | 39.47 | 3,001,713 | -0.94(-2.32%) |
Mar 19, 2002 | 40.41 | 40.87 | 40.22 | 40.41 | 3,598,028 | +0.00(+0.00%) |
Mar 18, 2002 | 40.02 | 40.70 | 40.02 | 40.41 | 3,603,282 | +0.02(+0.05%) |
Mar 15, 2002 | 39.33 | 40.56 | 38.90 | 40.39 | 6,339,091 | +1.01(+2.56%) |
Mar 14, 2002 | 39.95 | 40.08 | 39.36 | 39.39 | 3,854,008 | -0.63(-1.58%) |
Mar 13, 2002 | 40.05 | 40.70 | 39.81 | 40.02 | 4,015,711 | -0.52(-1.28%) |
Mar 12, 2002 | 40.46 | 41.04 | 40.28 | 40.54 | 3,934,130 | -0.39(-0.95%) |
Mar 11, 2002 | 40.63 | 41.73 | 40.61 | 40.93 | 6,608,060 | -0.12(-0.28%) |
Mar 08, 2002 | 41.18 | 41.49 | 40.61 | 41.04 | 6,442,709 | +1.06(+2.64%) |
Mar 07, 2002 | 39.58 | 40.11 | 39.13 | 39.99 | 4,536,720 | +0.40(+1.02%) |
Mar 06, 2002 | 38.56 | 40.08 | 38.41 | 39.58 | 3,916,763 | +1.02(+2.65%) |
Mar 05, 2002 | 38.06 | 39.81 | 38.03 | 38.56 | 9,222,593 | -0.66(-1.69%) |
Mar 04, 2002 | 37.86 | 39.50 | 37.58 | 39.23 | 8,211,951 | +2.91(+8.02%) |
Mar 01, 2002 | 35.36 | 36.45 | 35.33 | 36.32 | 3,615,833 | +1.03(+2.91%) |
Feb 28, 2002 | 35.56 | 36.21 | 35.19 | 35.29 | 3,688,511 | -0.40(-1.11%) |
Feb 27, 2002 | 34.53 | 36.32 | 34.53 | 35.69 | 5,986,498 | +1.44(+4.20%) |
Feb 26, 2002 | 34.02 | 34.66 | 33.58 | 34.25 | 4,316,349 | +0.27(+0.81%) |
Feb 25, 2002 | 33.34 | 34.27 | 33.34 | 33.97 | 5,195,936 | +0.64(+1.91%) |
Feb 22, 2002 | 33.40 | 33.74 | 32.48 | 33.34 | 5,620,478 | +0.10(+0.31%) |
Feb 21, 2002 | 34.50 | 35.04 | 32.99 | 33.23 | 4,912,956 | -1.47(-4.24%) |
Feb 20, 2002 | 34.33 | 34.89 | 33.64 | 34.71 | 4,779,858 | +0.21(+0.60%) |
Feb 19, 2002 | 34.87 | 35.00 | 34.44 | 34.50 | 3,575,407 | -0.37(-1.06%) |
Feb 18, 2002 | 35.61 | 35.82 | 34.57 | 34.87 | 5,843,913 | +0.00(+0.00%) |
Feb 15, 2002 | 35.61 | 35.82 | 34.57 | 34.87 | 5,807,428 | -0.71(-1.98%) |
Feb 14, 2002 | 35.74 | 36.34 | 35.43 | 35.58 | 5,654,628 | -0.16(-0.44%) |
Feb 13, 2002 | 35.53 | 36.14 | 35.29 | 35.73 | 3,335,188 | +0.93(+2.66%) |
Feb 12, 2002 | 34.95 | 35.94 | 34.71 | 34.81 | 6,301,730 | -0.45(-1.26%) |
Feb 11, 2002 | 35.08 | 35.60 | 34.29 | 35.25 | 7,764,642 | -0.38(-1.06%) |
Feb 08, 2002 | 33.07 | 35.64 | 33.07 | 35.63 | 11,489,494 | +2.73(+8.31%) |
Feb 07, 2002 | 30.70 | 34.09 | 30.69 | 32.90 | 17,522,108 | +2.26(+7.38%) |
Feb 06, 2002 | 32.56 | 32.57 | 29.81 | 30.64 | 13,738,006 | -1.93(-5.93%) |
Feb 05, 2002 | 33.44 | 33.45 | 31.18 | 32.57 | 11,319,618 | -0.87(-2.60%) |
Feb 04, 2002 | 34.95 | 34.95 | 33.30 | 33.44 | 9,017,692 | -1.58(-4.50%) |