Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.82 | 41.17 | 40.35 | 40.64 | 14,309,417 | -0.25(-0.60%) |
Apr 29, 2002 | 40.67 | 41.76 | 40.60 | 40.89 | 13,817,913 | +0.29(+0.72%) |
Apr 26, 2002 | 41.65 | 41.69 | 40.58 | 40.60 | 13,794,135 | -0.87(-2.11%) |
Apr 25, 2002 | 41.33 | 41.55 | 40.91 | 41.47 | 10,075,831 | -0.33(-0.78%) |
Apr 24, 2002 | 42.13 | 42.66 | 41.70 | 41.80 | 8,971,734 | -0.44(-1.03%) |
Apr 23, 2002 | 42.09 | 42.52 | 41.92 | 42.23 | 9,508,320 | +0.36(+0.87%) |
Apr 22, 2002 | 42.88 | 43.00 | 41.47 | 41.87 | 8,849,957 | -1.00(-2.34%) |
Apr 19, 2002 | 42.78 | 43.00 | 42.30 | 42.88 | 8,038,068 | +0.57(+1.34%) |
Apr 18, 2002 | 42.60 | 43.23 | 41.28 | 42.31 | 16,118,608 | -0.83(-1.92%) |
Apr 17, 2002 | 44.05 | 44.05 | 42.67 | 43.14 | 12,564,138 | -0.52(-1.18%) |
Apr 16, 2002 | 43.80 | 44.17 | 43.36 | 43.65 | 9,640,129 | +0.05(+0.12%) |
Apr 15, 2002 | 44.42 | 44.58 | 43.30 | 43.60 | 7,930,586 | -0.95(-2.12%) |
Apr 12, 2002 | 44.16 | 45.00 | 43.86 | 44.55 | 8,918,680 | +0.77(+1.76%) |
Apr 11, 2002 | 44.13 | 44.97 | 43.66 | 43.78 | 11,774,928 | -0.29(-0.66%) |
Apr 10, 2002 | 43.84 | 44.16 | 43.56 | 44.07 | 9,780,598 | +0.34(+0.78%) |
Apr 09, 2002 | 43.73 | 43.98 | 43.58 | 43.73 | 8,562,559 | +0.23(+0.54%) |
Apr 08, 2002 | 42.93 | 43.62 | 42.58 | 43.49 | 8,438,171 | +0.47(+1.08%) |
Apr 05, 2002 | 43.09 | 43.47 | 42.77 | 43.03 | 7,314,282 | -0.10(-0.24%) |
Apr 04, 2002 | 42.78 | 43.36 | 42.72 | 43.13 | 9,419,530 | +0.49(+1.16%) |
Apr 03, 2002 | 43.22 | 43.51 | 42.02 | 42.64 | 12,277,702 | -0.24(-0.56%) |
Apr 02, 2002 | 43.29 | 43.30 | 42.74 | 42.88 | 10,705,330 | -0.46(-1.06%) |
Apr 01, 2002 | 43.91 | 43.92 | 42.65 | 43.33 | 18,209,974 | -1.27(-2.84%) |
Mar 29, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | -0.51(-1.13%) |
Mar 27, 2002 | 45.15 | 45.33 | 44.83 | 45.11 | 9,526,050 | -0.12(-0.27%) |
Mar 26, 2002 | 44.64 | 45.39 | 44.64 | 45.23 | 8,498,922 | +0.65(+1.45%) |
Mar 25, 2002 | 45.00 | 45.24 | 44.59 | 44.59 | 8,133,868 | -0.56(-1.24%) |
Mar 22, 2002 | 45.25 | 45.28 | 44.80 | 45.15 | 7,558,385 | -0.11(-0.24%) |
Mar 21, 2002 | 45.80 | 45.97 | 45.07 | 45.25 | 7,975,118 | -0.71(-1.55%) |
Mar 20, 2002 | 45.80 | 46.16 | 45.79 | 45.97 | 9,761,494 | -0.20(-0.44%) |
Mar 19, 2002 | 46.35 | 46.45 | 45.87 | 46.17 | 7,621,197 | -0.07(-0.14%) |
Mar 18, 2002 | 46.51 | 46.52 | 45.62 | 46.24 | 8,739,864 | -0.15(-0.31%) |
Mar 15, 2002 | 45.60 | 46.38 | 45.44 | 46.38 | 18,283,644 | +1.08(+2.38%) |
Mar 14, 2002 | 45.07 | 45.54 | 45.04 | 45.31 | 6,900,022 | +0.20(+0.45%) |
Mar 13, 2002 | 44.93 | 45.17 | 44.60 | 45.10 | 8,491,775 | -0.17(-0.39%) |
Mar 12, 2002 | 45.04 | 45.40 | 45.03 | 45.28 | 9,594,910 | -0.22(-0.48%) |
Mar 11, 2002 | 45.70 | 45.70 | 45.13 | 45.49 | 9,206,352 | +0.01(+0.02%) |
Mar 08, 2002 | 45.24 | 45.76 | 45.11 | 45.49 | 14,378,414 | +0.60(+1.33%) |
Mar 07, 2002 | 44.75 | 45.07 | 44.37 | 44.89 | 12,771,955 | +0.58(+1.31%) |
Mar 06, 2002 | 44.36 | 44.73 | 43.87 | 44.31 | 14,014,185 | +0.10(+0.23%) |
Mar 05, 2002 | 45.34 | 45.54 | 44.05 | 44.21 | 16,983,688 | -1.62(-3.52%) |
Mar 04, 2002 | 45.80 | 45.89 | 45.24 | 45.82 | 11,225,972 | +0.12(+0.27%) |
Mar 01, 2002 | 45.25 | 45.70 | 45.15 | 45.70 | 10,335,327 | +0.58(+1.29%) |
Feb 28, 2002 | 45.62 | 45.75 | 44.77 | 45.12 | 16,487,510 | -0.17(-0.39%) |
Feb 27, 2002 | 45.55 | 45.73 | 44.93 | 45.29 | 17,836,672 | +0.11(+0.24%) |
Feb 26, 2002 | 44.24 | 45.31 | 43.98 | 45.18 | 16,012,912 | +1.05(+2.39%) |
Feb 25, 2002 | 43.80 | 44.20 | 43.70 | 44.13 | 11,466,363 | +0.51(+1.17%) |
Feb 22, 2002 | 43.40 | 43.62 | 42.64 | 43.62 | 10,450,231 | +0.29(+0.67%) |
Feb 21, 2002 | 43.76 | 44.29 | 43.21 | 43.33 | 10,087,926 | -0.34(-0.78%) |
Feb 20, 2002 | 43.20 | 43.80 | 42.78 | 43.67 | 11,262,395 | +0.53(+1.23%) |
Feb 19, 2002 | 43.22 | 43.78 | 43.07 | 43.14 | 12,453,357 | -0.54(-1.23%) |
Feb 18, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,989,240 | +0.00(+0.00%) |
Feb 15, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,975,221 | -0.33(-0.76%) |
Feb 14, 2002 | 43.91 | 44.08 | 43.60 | 44.01 | 8,227,468 | +0.27(+0.62%) |
Feb 13, 2002 | 43.87 | 44.18 | 43.57 | 43.74 | 8,795,941 | +0.01(+0.03%) |
Feb 12, 2002 | 43.54 | 43.91 | 43.51 | 43.73 | 7,317,031 | -0.11(-0.25%) |
Feb 11, 2002 | 43.28 | 43.87 | 43.20 | 43.84 | 11,684,214 | +0.80(+1.86%) |
Feb 08, 2002 | 42.48 | 43.04 | 42.27 | 43.04 | 8,767,353 | +0.55(+1.30%) |
Feb 07, 2002 | 43.04 | 43.47 | 42.45 | 42.48 | 11,571,921 | -0.36(-0.83%) |
Feb 06, 2002 | 42.71 | 43.11 | 42.50 | 42.84 | 8,825,629 | +0.06(+0.14%) |
Feb 05, 2002 | 42.96 | 43.29 | 42.53 | 42.78 | 9,108,217 | -0.07(-0.17%) |
Feb 04, 2002 | 43.35 | 43.58 | 42.67 | 42.85 | 8,954,003 | -0.26(-0.61%) |