Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.00 | 40.53 | 39.83 | 40.31 | 212,811 | +0.41(+1.04%) |
Apr 29, 2002 | 40.18 | 40.32 | 39.79 | 39.90 | 144,082 | -0.46(-1.15%) |
Apr 26, 2002 | 40.76 | 40.76 | 40.24 | 40.36 | 126,831 | -0.22(-0.55%) |
Apr 25, 2002 | 40.58 | 40.66 | 40.33 | 40.58 | 203,564 | -0.08(-0.20%) |
Apr 24, 2002 | 41.05 | 41.20 | 40.63 | 40.66 | 410,442 | -0.28(-0.69%) |
Apr 23, 2002 | 41.01 | 41.24 | 40.87 | 40.95 | 321,425 | -0.10(-0.25%) |
Apr 22, 2002 | 41.53 | 41.53 | 40.96 | 41.05 | 325,979 | -0.60(-1.44%) |
Apr 19, 2002 | 41.71 | 41.71 | 41.50 | 41.65 | 265,669 | +0.07(+0.17%) |
Apr 18, 2002 | 41.65 | 41.78 | 41.33 | 41.58 | 81,149 | -0.09(-0.21%) |
Apr 17, 2002 | 41.77 | 41.84 | 41.54 | 41.66 | 217,227 | +0.00(+0.00%) |
Apr 16, 2002 | 41.19 | 41.71 | 41.18 | 41.66 | 197,216 | +0.88(+2.15%) |
Apr 15, 2002 | 41.19 | 41.27 | 40.76 | 40.79 | 136,077 | -0.25(-0.60%) |
Apr 12, 2002 | 41.00 | 41.16 | 40.87 | 41.03 | 37,676 | +0.12(+0.28%) |
Apr 11, 2002 | 41.63 | 41.63 | 40.82 | 40.92 | 45,267 | -0.80(-1.91%) |
Apr 10, 2002 | 41.32 | 41.71 | 41.23 | 41.71 | 300,309 | +0.46(+1.12%) |
Apr 09, 2002 | 41.40 | 41.49 | 41.25 | 41.25 | 49,407 | -0.17(-0.40%) |
Apr 08, 2002 | 40.90 | 41.42 | 40.90 | 41.42 | 83,910 | +0.22(+0.55%) |
Apr 05, 2002 | 41.42 | 41.49 | 41.17 | 41.19 | 13,801 | -0.04(-0.09%) |
Apr 04, 2002 | 41.11 | 41.32 | 41.01 | 41.23 | 75,215 | +0.07(+0.18%) |
Apr 03, 2002 | 41.54 | 41.54 | 41.05 | 41.16 | 54,237 | -0.43(-1.05%) |
Apr 02, 2002 | 41.36 | 41.68 | 41.36 | 41.59 | 622,701 | +0.00(+0.00%) |
Apr 01, 2002 | 41.61 | 41.74 | 41.24 | 41.59 | 172,098 | -0.27(-0.64%) |
Mar 29, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,874 | +0.00(+0.00%) |
Mar 28, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,874 | +0.15(+0.36%) |
Mar 27, 2002 | 41.48 | 41.82 | 41.45 | 41.71 | 185,485 | +0.34(+0.82%) |
Mar 26, 2002 | 41.20 | 41.62 | 41.20 | 41.37 | 109,165 | +0.20(+0.49%) |
Mar 25, 2002 | 41.69 | 41.69 | 41.13 | 41.16 | 99,919 | -0.50(-1.20%) |
Mar 22, 2002 | 41.82 | 41.92 | 41.57 | 41.66 | 305,830 | -0.12(-0.28%) |
Mar 21, 2002 | 41.82 | 41.90 | 41.45 | 41.78 | 96,331 | -0.01(-0.03%) |
Mar 20, 2002 | 42.11 | 42.13 | 41.79 | 41.79 | 94,260 | -0.58(-1.37%) |
Mar 19, 2002 | 42.32 | 42.42 | 42.13 | 42.37 | 130,557 | +0.25(+0.60%) |
Mar 18, 2002 | 42.24 | 42.29 | 41.32 | 42.12 | 1,932,141 | +0.00(+0.00%) |
Mar 15, 2002 | 41.89 | 42.16 | 41.84 | 42.12 | 135,387 | +0.46(+1.11%) |
Mar 14, 2002 | 41.69 | 41.75 | 41.52 | 41.66 | 33,025,818 | -0.04(-0.09%) |
Mar 13, 2002 | 41.90 | 41.90 | 41.52 | 41.69 | 150,154 | -0.30(-0.71%) |
Mar 12, 2002 | 41.70 | 42.03 | 41.51 | 41.99 | 106,543 | +0.09(+0.22%) |
Mar 11, 2002 | 41.75 | 42.11 | 41.67 | 41.90 | 107,785 | +0.12(+0.28%) |
Mar 08, 2002 | 42.03 | 42.11 | 41.72 | 41.78 | 386,566 | -0.08(-0.19%) |
Mar 07, 2002 | 42.07 | 42.12 | 41.69 | 41.86 | 100,885 | -0.17(-0.40%) |
Mar 06, 2002 | 41.31 | 42.10 | 41.31 | 42.03 | 190,729 | +0.64(+1.54%) |
Mar 05, 2002 | 41.42 | 41.70 | 41.30 | 41.39 | 171,546 | -0.10(-0.24%) |
Mar 04, 2002 | 40.96 | 41.60 | 40.92 | 41.49 | 307,486 | +0.68(+1.67%) |
Mar 01, 2002 | 40.24 | 40.81 | 40.11 | 40.81 | 84,462 | +0.70(+1.75%) |
Feb 28, 2002 | 40.03 | 40.38 | 39.99 | 40.11 | 54,790 | +0.15(+0.38%) |
Feb 27, 2002 | 40.06 | 40.32 | 39.80 | 39.95 | 114,272 | +0.04(+0.09%) |
Feb 26, 2002 | 39.90 | 40.05 | 39.67 | 39.92 | 54,928 | +0.10(+0.25%) |
Feb 25, 2002 | 39.29 | 39.84 | 39.29 | 39.82 | 61,414 | +0.83(+2.12%) |
Feb 22, 2002 | 38.79 | 39.24 | 38.68 | 38.99 | 136,353 | +0.12(+0.32%) |
Feb 21, 2002 | 39.20 | 39.36 | 38.82 | 38.87 | 81,287 | -0.25(-0.63%) |
Feb 20, 2002 | 38.64 | 39.17 | 38.50 | 39.11 | 66,244 | +0.41(+1.07%) |
Feb 19, 2002 | 39.00 | 39.16 | 38.64 | 38.70 | 13,801 | -0.64(-1.64%) |
Feb 18, 2002 | 39.53 | 39.66 | 39.28 | 39.34 | 71,351 | +0.00(+0.00%) |
Feb 15, 2002 | 39.53 | 39.66 | 39.28 | 39.34 | 71,351 | -0.17(-0.44%) |
Feb 14, 2002 | 39.71 | 39.83 | 39.51 | 39.52 | 110,684 | -0.12(-0.29%) |
Feb 13, 2002 | 39.41 | 39.71 | 39.36 | 39.63 | 202,598 | +0.30(+0.76%) |
Feb 12, 2002 | 39.16 | 39.46 | 39.16 | 39.34 | 113,858 | -0.12(-0.29%) |
Feb 11, 2002 | 38.95 | 39.46 | 38.84 | 39.45 | 90,120 | +0.49(+1.25%) |
Feb 08, 2002 | 38.37 | 38.97 | 38.37 | 38.97 | 800,458 | +0.66(+1.72%) |
Feb 07, 2002 | 38.37 | 38.72 | 38.20 | 38.31 | 115,790 | +0.20(+0.51%) |
Feb 06, 2002 | 38.44 | 38.68 | 38.07 | 38.11 | 369,039 | -0.35(-0.90%) |
Feb 05, 2002 | 38.61 | 38.91 | 38.42 | 38.46 | 107,647 | -0.36(-0.93%) |
Feb 04, 2002 | 39.56 | 39.56 | 38.71 | 38.82 | 48,303 | -0.81(-2.05%) |