Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.98 | 41.69 | 40.89 | 41.57 | 1,748,670 | +0.59(+1.44%) |
Apr 29, 2002 | 40.92 | 41.02 | 40.48 | 40.97 | 10,190,835 | -0.05(-0.11%) |
Apr 26, 2002 | 40.64 | 41.10 | 40.52 | 41.02 | 1,508,100 | +0.88(+2.20%) |
Apr 25, 2002 | 39.81 | 40.98 | 39.58 | 40.14 | 2,285,658 | +0.31(+0.78%) |
Apr 24, 2002 | 39.55 | 39.93 | 39.43 | 39.83 | 1,784,947 | +0.23(+0.58%) |
Apr 23, 2002 | 39.39 | 40.43 | 38.97 | 39.60 | 6,563,900 | -1.93(-4.64%) |
Apr 22, 2002 | 42.16 | 42.53 | 41.50 | 41.52 | 1,367,290 | -0.63(-1.49%) |
Apr 19, 2002 | 41.48 | 42.35 | 41.28 | 42.15 | 1,481,609 | +0.92(+2.24%) |
Apr 18, 2002 | 40.43 | 41.56 | 40.43 | 41.23 | 1,205,716 | +0.71(+1.76%) |
Apr 17, 2002 | 40.24 | 40.79 | 39.96 | 40.52 | 527,441 | +0.28(+0.70%) |
Apr 16, 2002 | 40.64 | 40.64 | 39.97 | 40.24 | 685,912 | +0.10(+0.24%) |
Apr 15, 2002 | 39.64 | 40.41 | 39.50 | 40.14 | 615,984 | +0.50(+1.27%) |
Apr 12, 2002 | 40.45 | 40.45 | 39.64 | 39.64 | 911,208 | -0.69(-1.71%) |
Apr 11, 2002 | 40.31 | 40.76 | 40.12 | 40.33 | 1,919,552 | -0.19(-0.47%) |
Apr 10, 2002 | 40.71 | 40.87 | 40.16 | 40.52 | 1,502,611 | -0.19(-0.46%) |
Apr 09, 2002 | 40.64 | 40.95 | 40.31 | 40.71 | 1,421,466 | +0.36(+0.88%) |
Apr 08, 2002 | 39.93 | 40.56 | 39.81 | 40.35 | 588,061 | +0.44(+1.10%) |
Apr 05, 2002 | 39.39 | 40.38 | 39.26 | 39.91 | 1,656,547 | +0.98(+2.53%) |
Apr 04, 2002 | 38.55 | 39.17 | 38.26 | 38.93 | 1,355,357 | -0.13(-0.32%) |
Apr 03, 2002 | 40.01 | 40.06 | 38.88 | 39.05 | 1,755,830 | -0.96(-2.41%) |
Apr 02, 2002 | 40.13 | 40.24 | 39.53 | 40.01 | 2,269,668 | -0.22(-0.54%) |
Apr 01, 2002 | 40.17 | 40.30 | 39.78 | 40.23 | 822,665 | +0.07(+0.17%) |
Mar 29, 2002 | 40.35 | 41.16 | 39.39 | 40.17 | 3,334,575 | +0.00(+0.00%) |
Mar 28, 2002 | 40.35 | 41.16 | 39.39 | 40.17 | 3,334,575 | -0.08(-0.20%) |
Mar 27, 2002 | 39.18 | 40.39 | 39.18 | 40.25 | 2,334,345 | +1.02(+2.61%) |
Mar 26, 2002 | 38.19 | 39.34 | 38.19 | 39.22 | 1,324,569 | +0.99(+2.59%) |
Mar 25, 2002 | 38.55 | 38.61 | 37.96 | 38.23 | 754,646 | -0.28(-0.72%) |
Mar 22, 2002 | 38.51 | 38.73 | 38.23 | 38.51 | 550,830 | +0.00(+0.01%) |
Mar 21, 2002 | 38.66 | 38.66 | 37.40 | 38.51 | 859,180 | -0.15(-0.38%) |
Mar 20, 2002 | 38.44 | 38.88 | 38.32 | 38.65 | 764,909 | +0.22(+0.57%) |
Mar 19, 2002 | 38.57 | 38.91 | 38.21 | 38.44 | 2,074,682 | -0.03(-0.08%) |
Mar 18, 2002 | 37.73 | 38.52 | 37.58 | 38.46 | 1,941,031 | +0.75(+1.98%) |
Mar 15, 2002 | 37.98 | 38.19 | 37.63 | 37.72 | 1,241,038 | -0.37(-0.97%) |
Mar 14, 2002 | 37.67 | 38.29 | 37.07 | 38.09 | 4,377,047 | +1.23(+3.34%) |
Mar 13, 2002 | 36.29 | 37.17 | 36.10 | 36.86 | 2,521,456 | +0.67(+1.86%) |
Mar 12, 2002 | 35.49 | 36.33 | 35.49 | 36.18 | 1,842,226 | +0.44(+1.23%) |
Mar 11, 2002 | 36.03 | 36.11 | 35.44 | 35.74 | 2,228,380 | -0.29(-0.81%) |
Mar 08, 2002 | 36.03 | 36.24 | 35.72 | 36.03 | 2,110,004 | +0.00(+0.00%) |
Mar 07, 2002 | 36.56 | 36.56 | 35.95 | 36.03 | 8,704,453 | -0.34(-0.93%) |
Mar 06, 2002 | 35.58 | 36.45 | 35.38 | 36.37 | 2,466,802 | +0.80(+2.25%) |
Mar 05, 2002 | 35.01 | 35.73 | 34.79 | 35.57 | 2,020,506 | +0.58(+1.66%) |
Mar 04, 2002 | 34.15 | 35.07 | 34.15 | 34.99 | 1,362,039 | +0.84(+2.47%) |
Mar 01, 2002 | 34.04 | 34.15 | 34.01 | 34.15 | 1,050,348 | +0.01(+0.02%) |
Feb 28, 2002 | 34.30 | 34.40 | 34.09 | 34.14 | 71,598 | -0.16(-0.45%) |
Feb 27, 2002 | 34.57 | 34.57 | 34.30 | 34.30 | 1,240,083 | -0.27(-0.79%) |
Feb 26, 2002 | 34.46 | 34.74 | 34.28 | 34.57 | 967,532 | +0.30(+0.88%) |
Feb 25, 2002 | 34.99 | 35.05 | 34.06 | 34.27 | 1,399,509 | -0.49(-1.41%) |
Feb 22, 2002 | 34.78 | 35.50 | 34.66 | 34.76 | 1,275,883 | -0.23(-0.66%) |
Feb 21, 2002 | 33.63 | 35.51 | 33.63 | 34.99 | 2,904,268 | -0.38(-1.07%) |
Feb 20, 2002 | 35.30 | 35.62 | 34.99 | 35.36 | 962,759 | +0.17(+0.49%) |
Feb 19, 2002 | 35.85 | 35.92 | 34.86 | 35.19 | 1,613,588 | -1.30(-3.57%) |
Feb 18, 2002 | 36.24 | 37.08 | 36.24 | 36.50 | 1,903,562 | +0.00(+0.00%) |
Feb 15, 2002 | 36.24 | 37.08 | 36.24 | 36.50 | 1,903,562 | -0.38(-1.02%) |
Feb 14, 2002 | 37.08 | 37.21 | 36.62 | 36.87 | 3,141,020 | +0.39(+1.08%) |
Feb 13, 2002 | 36.45 | 36.62 | 36.24 | 36.48 | 1,097,841 | +0.34(+0.93%) |
Feb 12, 2002 | 36.10 | 36.31 | 35.59 | 36.14 | 1,040,801 | -0.12(-0.34%) |
Feb 11, 2002 | 36.76 | 36.87 | 36.18 | 36.26 | 1,607,144 | -0.40(-1.09%) |
Feb 08, 2002 | 35.30 | 36.96 | 35.20 | 36.66 | 3,441,017 | +1.75(+5.02%) |
Feb 07, 2002 | 34.47 | 35.02 | 34.44 | 34.91 | 954,167 | +0.34(+0.99%) |
Feb 06, 2002 | 34.84 | 34.84 | 34.40 | 34.57 | 1,062,042 | -0.17(-0.49%) |
Feb 05, 2002 | 34.46 | 35.03 | 34.23 | 34.74 | 944,382 | +0.28(+0.81%) |
Feb 04, 2002 | 34.36 | 34.52 | 34.26 | 34.46 | 1,191,635 | +0.22(+0.65%) |