Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.48 | 40.72 | 39.23 | 39.92 | 4,295,812 | +0.71(+1.82%) |
Apr 29, 2002 | 40.51 | 40.66 | 38.81 | 39.21 | 4,930,087 | -1.61(-3.94%) |
Apr 26, 2002 | 40.75 | 41.20 | 39.41 | 40.82 | 5,104,133 | +0.29(+0.71%) |
Apr 25, 2002 | 41.50 | 41.64 | 40.43 | 40.53 | 3,057,924 | -1.49(-3.55%) |
Apr 24, 2002 | 42.22 | 42.48 | 41.26 | 42.02 | 2,405,397 | -0.30(-0.71%) |
Apr 23, 2002 | 41.54 | 42.73 | 41.54 | 42.33 | 3,749,290 | +0.62(+1.48%) |
Apr 22, 2002 | 42.77 | 43.32 | 41.44 | 41.71 | 4,094,023 | -1.05(-2.47%) |
Apr 19, 2002 | 42.05 | 42.85 | 41.71 | 42.76 | 3,817,915 | +0.85(+2.03%) |
Apr 18, 2002 | 41.56 | 42.33 | 41.33 | 41.91 | 4,846,860 | +0.34(+0.82%) |
Apr 17, 2002 | 40.76 | 42.33 | 39.76 | 41.57 | 6,787,211 | +0.81(+1.98%) |
Apr 16, 2002 | 39.89 | 41.15 | 39.89 | 40.76 | 2,926,659 | +1.40(+3.55%) |
Apr 15, 2002 | 40.34 | 40.37 | 39.31 | 39.37 | 2,010,582 | -0.42(-1.07%) |
Apr 12, 2002 | 39.38 | 39.99 | 39.38 | 39.79 | 2,296,181 | +0.72(+1.84%) |
Apr 11, 2002 | 40.82 | 41.05 | 38.67 | 39.07 | 131,410 | -1.58(-3.88%) |
Apr 10, 2002 | 40.78 | 41.16 | 40.17 | 40.65 | 4,651,204 | +0.07(+0.17%) |
Apr 09, 2002 | 40.41 | 41.71 | 40.13 | 40.58 | 6,776,114 | +0.13(+0.32%) |
Apr 08, 2002 | 39.71 | 40.74 | 39.41 | 40.45 | 2,511,402 | +0.74(+1.86%) |
Apr 05, 2002 | 39.31 | 39.95 | 39.28 | 39.71 | 3,887,855 | +0.79(+2.02%) |
Apr 04, 2002 | 38.87 | 39.18 | 38.28 | 38.92 | 4,325,160 | +0.74(+1.94%) |
Apr 03, 2002 | 39.07 | 39.28 | 37.87 | 38.18 | 3,370,389 | -0.89(-2.28%) |
Apr 02, 2002 | 38.94 | 39.32 | 38.66 | 39.07 | 2,554,621 | +0.01(+0.04%) |
Apr 01, 2002 | 38.90 | 39.32 | 38.35 | 39.06 | 2,556,228 | +0.16(+0.40%) |
Mar 29, 2002 | 39.31 | 39.84 | 38.57 | 38.90 | 1,988,826 | +0.00(+0.00%) |
Mar 28, 2002 | 39.31 | 39.84 | 38.57 | 38.90 | 1,965,172 | -0.48(-1.22%) |
Mar 27, 2002 | 39.04 | 39.86 | 38.63 | 39.38 | 2,514,760 | +0.34(+0.88%) |
Mar 26, 2002 | 38.37 | 39.66 | 38.35 | 39.04 | 2,555,936 | +0.48(+1.24%) |
Mar 25, 2002 | 39.74 | 39.74 | 38.34 | 38.56 | 3,465,005 | -1.26(-3.16%) |
Mar 22, 2002 | 39.65 | 40.46 | 39.31 | 39.82 | 2,319,981 | +0.16(+0.41%) |
Mar 21, 2002 | 39.52 | 39.87 | 38.50 | 39.65 | 2,971,047 | +0.20(+0.50%) |
Mar 20, 2002 | 40.10 | 40.17 | 39.38 | 39.46 | 3,003,170 | -0.94(-2.32%) |
Mar 19, 2002 | 40.39 | 40.85 | 40.20 | 40.39 | 3,599,774 | +0.00(+0.00%) |
Mar 18, 2002 | 40.00 | 40.68 | 40.00 | 40.39 | 3,605,030 | +0.02(+0.05%) |
Mar 15, 2002 | 39.31 | 40.54 | 38.88 | 40.37 | 6,342,167 | +1.01(+2.56%) |
Mar 14, 2002 | 39.93 | 40.07 | 39.34 | 39.37 | 3,855,878 | -0.63(-1.58%) |
Mar 13, 2002 | 40.03 | 40.68 | 39.79 | 40.00 | 4,017,659 | -0.52(-1.28%) |
Mar 12, 2002 | 40.44 | 41.02 | 40.26 | 40.52 | 3,936,039 | -0.39(-0.95%) |
Mar 11, 2002 | 40.61 | 41.71 | 40.59 | 40.91 | 6,611,266 | -0.12(-0.28%) |
Mar 08, 2002 | 41.16 | 41.47 | 40.59 | 41.02 | 6,445,835 | +1.05(+2.64%) |
Mar 07, 2002 | 39.57 | 40.09 | 39.11 | 39.97 | 4,538,921 | +0.40(+1.02%) |
Mar 06, 2002 | 38.54 | 40.07 | 38.39 | 39.57 | 3,918,663 | +1.02(+2.65%) |
Mar 05, 2002 | 38.04 | 39.79 | 38.01 | 38.54 | 9,227,067 | -0.66(-1.69%) |
Mar 04, 2002 | 37.84 | 39.48 | 37.57 | 39.21 | 8,215,936 | +2.91(+8.02%) |
Mar 01, 2002 | 35.34 | 36.43 | 35.31 | 36.30 | 3,617,587 | +1.03(+2.91%) |
Feb 28, 2002 | 35.55 | 36.20 | 35.17 | 35.27 | 3,690,301 | -0.40(-1.11%) |
Feb 27, 2002 | 34.52 | 36.30 | 34.52 | 35.67 | 5,989,402 | +1.44(+4.20%) |
Feb 26, 2002 | 34.00 | 34.65 | 33.56 | 34.23 | 4,318,444 | +0.27(+0.81%) |
Feb 25, 2002 | 33.32 | 34.26 | 33.32 | 33.96 | 5,198,457 | +0.64(+1.91%) |
Feb 22, 2002 | 33.39 | 33.72 | 32.46 | 33.32 | 5,623,205 | +0.10(+0.31%) |
Feb 21, 2002 | 34.48 | 35.02 | 32.98 | 33.22 | 4,915,340 | -1.47(-4.24%) |
Feb 20, 2002 | 34.31 | 34.87 | 33.63 | 34.69 | 4,782,177 | +0.21(+0.60%) |
Feb 19, 2002 | 34.85 | 34.98 | 34.42 | 34.48 | 3,577,142 | -0.37(-1.06%) |
Feb 18, 2002 | 35.59 | 35.81 | 34.55 | 34.85 | 5,846,749 | +0.00(+0.00%) |
Feb 15, 2002 | 35.59 | 35.81 | 34.55 | 34.85 | 5,810,246 | -0.71(-1.98%) |
Feb 14, 2002 | 35.72 | 36.33 | 35.41 | 35.56 | 5,657,372 | -0.16(-0.44%) |
Feb 13, 2002 | 35.51 | 36.13 | 35.27 | 35.72 | 3,336,806 | +0.92(+2.66%) |
Feb 12, 2002 | 34.93 | 35.92 | 34.69 | 34.79 | 6,304,788 | -0.45(-1.26%) |
Feb 11, 2002 | 35.07 | 35.58 | 34.27 | 35.24 | 7,768,410 | -0.38(-1.06%) |
Feb 08, 2002 | 33.05 | 35.63 | 33.05 | 35.61 | 11,495,068 | +2.73(+8.31%) |
Feb 07, 2002 | 30.68 | 34.07 | 30.68 | 32.88 | 17,530,610 | +2.26(+7.38%) |
Feb 06, 2002 | 32.55 | 32.55 | 29.79 | 30.62 | 13,744,671 | -1.93(-5.93%) |
Feb 05, 2002 | 33.42 | 33.43 | 31.16 | 32.55 | 11,325,110 | -0.87(-2.60%) |
Feb 04, 2002 | 34.93 | 34.94 | 33.28 | 33.42 | 9,022,067 | -1.58(-4.50%) |