Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.03 | 34.58 | 32.89 | 33.79 | 21,749,950 | +0.60(+1.81%) |
Apr 29, 2002 | 32.66 | 33.66 | 32.56 | 33.19 | 20,313,100 | +0.67(+2.06%) |
Apr 26, 2002 | 35.02 | 35.23 | 32.38 | 32.52 | 25,674,678 | -2.23(-6.43%) |
Apr 25, 2002 | 34.18 | 35.25 | 34.10 | 34.76 | 25,408,040 | +0.19(+0.56%) |
Apr 24, 2002 | 36.42 | 36.73 | 34.13 | 34.56 | 23,214,372 | -1.66(-4.59%) |
Apr 23, 2002 | 37.08 | 37.15 | 36.02 | 36.22 | 18,176,844 | -0.68(-1.86%) |
Apr 22, 2002 | 36.93 | 37.01 | 36.18 | 36.91 | 14,508,459 | -0.34(-0.92%) |
Apr 19, 2002 | 37.81 | 37.81 | 37.07 | 37.25 | 16,285,938 | -0.35(-0.93%) |
Apr 18, 2002 | 38.73 | 39.07 | 36.40 | 37.60 | 44,234,556 | -1.75(-4.44%) |
Apr 17, 2002 | 39.15 | 39.60 | 38.76 | 39.35 | 16,474,575 | +0.23(+0.60%) |
Apr 16, 2002 | 38.48 | 39.19 | 38.25 | 39.11 | 18,325,520 | +1.75(+4.69%) |
Apr 15, 2002 | 36.53 | 37.50 | 36.31 | 37.36 | 18,498,452 | +0.85(+2.32%) |
Apr 12, 2002 | 36.89 | 37.01 | 35.80 | 36.51 | 16,911,528 | -0.06(-0.17%) |
Apr 11, 2002 | 36.42 | 37.21 | 36.02 | 36.57 | 21,151,932 | -0.04(-0.11%) |
Apr 10, 2002 | 36.73 | 36.86 | 35.31 | 36.61 | 26,945,228 | +0.07(+0.20%) |
Apr 09, 2002 | 37.68 | 38.25 | 36.29 | 36.54 | 16,317,872 | -1.28(-3.38%) |
Apr 08, 2002 | 36.52 | 37.84 | 36.17 | 37.82 | 19,050,750 | +0.21(+0.55%) |
Apr 05, 2002 | 38.59 | 38.60 | 37.33 | 37.61 | 18,952,680 | -0.05(-0.12%) |
Apr 04, 2002 | 36.64 | 37.88 | 36.60 | 37.66 | 17,191,256 | +0.64(+1.72%) |
Apr 03, 2002 | 37.61 | 38.08 | 36.45 | 37.02 | 15,158,131 | -0.61(-1.61%) |
Apr 02, 2002 | 38.91 | 38.91 | 37.62 | 37.63 | 15,150,104 | -1.64(-4.17%) |
Apr 01, 2002 | 37.88 | 39.35 | 37.19 | 39.27 | 15,377,480 | +1.16(+3.04%) |
Mar 29, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,767,944 | +0.00(+0.00%) |
Mar 28, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,762,360 | +1.25(+3.39%) |
Mar 27, 2002 | 37.24 | 37.39 | 36.39 | 36.86 | 12,721,034 | -0.46(-1.24%) |
Mar 26, 2002 | 36.68 | 37.71 | 36.25 | 37.32 | 19,573,210 | +0.43(+1.16%) |
Mar 25, 2002 | 37.71 | 38.31 | 36.82 | 36.89 | 14,758,870 | -0.50(-1.35%) |
Mar 22, 2002 | 38.02 | 38.45 | 37.35 | 37.40 | 12,582,130 | -0.42(-1.12%) |
Mar 21, 2002 | 37.20 | 37.92 | 36.59 | 37.82 | 17,173,980 | +0.60(+1.62%) |
Mar 20, 2002 | 37.56 | 37.68 | 36.82 | 37.22 | 12,984,881 | -1.04(-2.73%) |
Mar 19, 2002 | 38.11 | 38.50 | 37.50 | 38.26 | 11,875,920 | +0.52(+1.38%) |
Mar 18, 2002 | 37.95 | 38.91 | 37.59 | 37.74 | 16,501,448 | +0.21(+0.57%) |
Mar 15, 2002 | 36.54 | 37.56 | 36.31 | 37.53 | 13,819,176 | +1.38(+3.80%) |
Mar 14, 2002 | 36.50 | 37.08 | 36.13 | 36.15 | 17,646,532 | -0.09(-0.25%) |
Mar 13, 2002 | 36.76 | 36.93 | 35.71 | 36.25 | 30,770,142 | -1.64(-4.33%) |
Mar 12, 2002 | 37.75 | 38.17 | 37.25 | 37.88 | 19,428,374 | -0.64(-1.67%) |
Mar 11, 2002 | 39.52 | 39.52 | 38.28 | 38.53 | 18,686,390 | -1.28(-3.22%) |
Mar 08, 2002 | 39.16 | 40.45 | 38.91 | 39.81 | 24,969,864 | +1.27(+3.30%) |
Mar 07, 2002 | 38.19 | 38.82 | 37.50 | 38.54 | 18,824,246 | +0.61(+1.60%) |
Mar 06, 2002 | 38.05 | 38.30 | 37.13 | 37.93 | 20,433,156 | -0.42(-1.09%) |
Mar 05, 2002 | 37.83 | 38.72 | 37.71 | 38.35 | 26,254,200 | +0.17(+0.44%) |
Mar 04, 2002 | 36.90 | 38.54 | 36.62 | 38.18 | 27,739,040 | +1.38(+3.75%) |
Mar 01, 2002 | 33.78 | 36.93 | 33.78 | 36.80 | 26,439,870 | +3.62(+10.90%) |
Feb 28, 2002 | 33.71 | 34.31 | 33.15 | 33.19 | 19,685,066 | -0.54(-1.61%) |
Feb 27, 2002 | 34.67 | 34.96 | 33.41 | 33.73 | 21,793,226 | -0.64(-1.85%) |
Feb 26, 2002 | 34.13 | 34.75 | 33.62 | 34.37 | 22,410,440 | +0.32(+0.94%) |
Feb 25, 2002 | 32.13 | 34.20 | 32.13 | 34.05 | 19,045,516 | +2.04(+6.37%) |
Feb 22, 2002 | 32.45 | 33.07 | 31.31 | 32.01 | 23,134,450 | -0.33(-1.03%) |
Feb 21, 2002 | 33.93 | 33.95 | 32.06 | 32.34 | 22,267,000 | -1.91(-5.59%) |
Feb 20, 2002 | 33.33 | 34.38 | 32.63 | 34.25 | 25,908,686 | +0.74(+2.22%) |
Feb 19, 2002 | 33.84 | 34.29 | 33.17 | 33.51 | 15,412,206 | -1.03(-2.99%) |
Feb 18, 2002 | 34.84 | 35.36 | 34.26 | 34.54 | 15,223,395 | +0.00(+0.00%) |
Feb 15, 2002 | 34.84 | 35.36 | 34.26 | 34.54 | 15,161,097 | -0.58(-1.66%) |
Feb 14, 2002 | 34.81 | 35.70 | 34.73 | 35.12 | 23,224,494 | +0.00(+0.00%) |
Feb 13, 2002 | 33.12 | 35.13 | 33.12 | 35.12 | 32,675,182 | +2.22(+6.76%) |
Feb 12, 2002 | 32.72 | 33.47 | 32.38 | 32.90 | 14,849,262 | -0.15(-0.47%) |
Feb 11, 2002 | 32.04 | 33.10 | 32.03 | 33.05 | 17,956,622 | +1.17(+3.68%) |
Feb 08, 2002 | 31.59 | 32.00 | 30.96 | 31.88 | 23,384,512 | +0.70(+2.24%) |
Feb 07, 2002 | 33.70 | 34.00 | 31.09 | 31.18 | 25,728,600 | -2.57(-7.62%) |
Feb 06, 2002 | 33.39 | 34.10 | 32.66 | 33.75 | 22,958,028 | +0.62(+1.89%) |
Feb 05, 2002 | 32.62 | 33.67 | 32.43 | 33.13 | 19,367,298 | +0.32(+0.96%) |
Feb 04, 2002 | 33.07 | 33.69 | 32.53 | 32.81 | 25,288,156 | +0.33(+1.02%) |