Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 42.17 | 42.31 | 41.77 | 42.07 | 1,946,836 | +0.07(+0.16%) |
Apr 29, 2002 | 42.07 | 42.29 | 41.77 | 42.00 | 741,922 | -0.01(-0.03%) |
Apr 26, 2002 | 42.70 | 42.78 | 42.00 | 42.01 | 1,007,257 | -0.37(-0.88%) |
Apr 25, 2002 | 41.73 | 42.52 | 41.51 | 42.39 | 1,299,036 | +0.19(+0.46%) |
Apr 24, 2002 | 42.37 | 42.54 | 42.00 | 42.20 | 1,136,189 | -0.13(-0.32%) |
Apr 23, 2002 | 42.47 | 42.60 | 42.23 | 42.33 | 896,252 | +0.09(+0.22%) |
Apr 22, 2002 | 42.60 | 42.69 | 42.12 | 42.24 | 1,719,299 | -0.45(-1.05%) |
Apr 19, 2002 | 42.50 | 42.72 | 42.44 | 42.68 | 1,602,617 | +0.35(+0.84%) |
Apr 18, 2002 | 42.30 | 42.50 | 41.90 | 42.33 | 1,331,008 | +0.03(+0.06%) |
Apr 17, 2002 | 42.24 | 42.34 | 41.77 | 42.30 | 1,080,762 | +0.12(+0.29%) |
Apr 16, 2002 | 41.72 | 42.32 | 41.67 | 42.18 | 1,785,185 | +0.67(+1.61%) |
Apr 15, 2002 | 42.07 | 42.10 | 41.35 | 41.51 | 872,498 | -0.32(-0.77%) |
Apr 12, 2002 | 41.53 | 41.89 | 41.43 | 41.83 | 1,067,764 | +0.32(+0.77%) |
Apr 11, 2002 | 42.17 | 42.17 | 41.50 | 41.51 | 1,117,664 | -0.69(-1.63%) |
Apr 10, 2002 | 42.14 | 42.34 | 42.03 | 42.20 | 3,192,536 | +0.08(+0.19%) |
Apr 09, 2002 | 42.14 | 42.27 | 42.02 | 42.12 | 1,129,466 | +0.00(+0.00%) |
Apr 08, 2002 | 41.44 | 42.34 | 41.18 | 42.12 | 765,676 | +0.52(+1.24%) |
Apr 05, 2002 | 41.52 | 42.19 | 41.47 | 41.61 | 507,214 | +0.23(+0.55%) |
Apr 04, 2002 | 41.00 | 41.50 | 40.98 | 41.38 | 921,352 | +0.28(+0.68%) |
Apr 03, 2002 | 41.97 | 41.99 | 41.06 | 41.10 | 874,291 | -0.84(-2.00%) |
Apr 02, 2002 | 41.59 | 42.18 | 41.37 | 41.93 | 1,082,704 | +0.35(+0.84%) |
Apr 01, 2002 | 41.87 | 41.87 | 40.98 | 41.59 | 1,282,602 | -0.29(-0.70%) |
Mar 29, 2002 | 42.37 | 42.63 | 41.87 | 41.88 | 1,348,039 | +0.00(+0.00%) |
Mar 28, 2002 | 42.37 | 42.63 | 41.87 | 41.88 | 1,348,039 | -0.52(-1.22%) |
Mar 27, 2002 | 41.85 | 42.48 | 41.85 | 42.40 | 1,579,311 | +0.54(+1.30%) |
Mar 26, 2002 | 41.70 | 42.22 | 41.63 | 41.85 | 1,382,999 | +0.16(+0.39%) |
Mar 25, 2002 | 42.17 | 42.36 | 41.67 | 41.69 | 906,113 | -0.58(-1.36%) |
Mar 22, 2002 | 41.97 | 42.72 | 41.97 | 42.27 | 762,390 | -0.10(-0.24%) |
Mar 21, 2002 | 42.47 | 42.50 | 42.01 | 42.37 | 932,706 | -0.07(-0.16%) |
Mar 20, 2002 | 43.13 | 43.13 | 42.44 | 42.44 | 1,227,324 | -0.69(-1.60%) |
Mar 19, 2002 | 43.07 | 43.41 | 42.90 | 43.13 | 141,556,864 | +0.46(+1.08%) |
Mar 18, 2002 | 42.80 | 43.01 | 42.40 | 42.66 | 1,208,200 | -0.26(-0.61%) |
Mar 15, 2002 | 42.17 | 43.14 | 42.00 | 42.92 | 3,056,582 | +1.27(+3.04%) |
Mar 14, 2002 | 41.55 | 41.83 | 41.38 | 41.66 | 835,297 | +0.08(+0.19%) |
Mar 13, 2002 | 41.89 | 42.17 | 41.40 | 41.58 | 847,249 | -0.64(-1.51%) |
Mar 12, 2002 | 41.57 | 42.56 | 41.37 | 42.22 | 867,269 | +0.03(+0.06%) |
Mar 11, 2002 | 41.80 | 42.47 | 41.75 | 42.19 | 1,874,526 | +0.08(+0.19%) |
Mar 08, 2002 | 42.07 | 42.54 | 41.87 | 42.11 | 1,625,476 | +0.17(+0.41%) |
Mar 07, 2002 | 42.17 | 42.57 | 41.52 | 41.93 | 1,501,922 | -0.39(-0.93%) |
Mar 06, 2002 | 41.39 | 42.37 | 41.37 | 42.33 | 967,666 | +0.98(+2.36%) |
Mar 05, 2002 | 41.63 | 42.34 | 41.27 | 41.35 | 986,042 | -0.32(-0.77%) |
Mar 04, 2002 | 40.60 | 42.24 | 40.56 | 41.67 | 1,559,740 | +1.24(+3.06%) |
Mar 01, 2002 | 40.19 | 40.50 | 39.87 | 40.44 | 1,117,664 | +0.37(+0.94%) |
Feb 28, 2002 | 39.60 | 40.53 | 39.60 | 40.06 | 1,514,621 | +0.47(+1.18%) |
Feb 27, 2002 | 39.49 | 40.09 | 39.44 | 39.59 | 1,373,885 | +0.21(+0.54%) |
Feb 26, 2002 | 38.77 | 39.70 | 38.64 | 39.38 | 1,513,575 | +0.61(+1.57%) |
Feb 25, 2002 | 37.72 | 38.88 | 37.72 | 38.77 | 1,234,644 | +0.97(+2.57%) |
Feb 22, 2002 | 37.39 | 37.94 | 37.35 | 37.80 | 1,169,805 | +0.41(+1.09%) |
Feb 21, 2002 | 37.75 | 37.94 | 37.34 | 37.39 | 1,429,164 | -0.35(-0.94%) |
Feb 20, 2002 | 37.18 | 37.98 | 36.85 | 37.74 | 1,169,506 | +0.56(+1.51%) |
Feb 19, 2002 | 37.82 | 37.95 | 37.09 | 37.18 | 1,247,343 | -0.74(-1.96%) |
Feb 18, 2002 | 38.05 | 38.32 | 37.58 | 37.92 | 670,957 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.32 | 37.58 | 37.92 | 663,487 | -0.13(-0.33%) |
Feb 14, 2002 | 37.75 | 38.44 | 37.25 | 38.05 | 702,181 | +0.26(+0.69%) |
Feb 13, 2002 | 37.45 | 38.00 | 37.24 | 37.79 | 564,434 | +0.42(+1.13%) |
Feb 12, 2002 | 37.35 | 37.62 | 37.29 | 37.37 | 654,373 | -0.08(-0.21%) |
Feb 11, 2002 | 36.81 | 37.48 | 36.48 | 37.45 | 532,462 | +0.60(+1.62%) |
Feb 08, 2002 | 36.38 | 36.97 | 36.38 | 36.85 | 692,769 | +0.44(+1.21%) |
Feb 07, 2002 | 35.68 | 36.92 | 35.68 | 36.41 | 1,588,574 | +0.80(+2.26%) |
Feb 06, 2002 | 36.14 | 36.23 | 35.31 | 35.61 | 1,313,677 | -0.46(-1.28%) |
Feb 05, 2002 | 36.24 | 36.71 | 35.95 | 36.07 | 7,963,040 | -0.24(-0.66%) |
Feb 04, 2002 | 37.25 | 37.25 | 36.26 | 36.31 | 934,798 | -0.99(-2.66%) |