Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 52.31 | 53.05 | 51.86 | 51.90 | 22,300,000 | -0.41(-0.78%) |
Apr 29, 2002 | 51.82 | 52.70 | 51.75 | 52.31 | 3,436,400 | +0.08(+0.15%) |
Apr 26, 2002 | 52.50 | 52.93 | 51.84 | 52.23 | 3,225,800 | -0.22(-0.42%) |
Apr 25, 2002 | 52.43 | 52.95 | 52.22 | 52.45 | 4,243,300 | -0.48(-0.91%) |
Apr 24, 2002 | 52.45 | 53.50 | 52.35 | 52.93 | 5,417,300 | +0.73(+1.40%) |
Apr 23, 2002 | 53.00 | 53.04 | 52.02 | 52.20 | 5,136,800 | -0.63(-1.19%) |
Apr 22, 2002 | 53.12 | 53.24 | 52.61 | 52.83 | 3,183,900 | -0.29(-0.55%) |
Apr 19, 2002 | 52.23 | 53.16 | 52.03 | 53.12 | 4,078,500 | +1.31(+2.53%) |
Apr 18, 2002 | 51.67 | 52.20 | 51.20 | 51.81 | 2,982,100 | -0.10(-0.19%) |
Apr 17, 2002 | 52.39 | 52.39 | 51.71 | 51.91 | 2,525,000 | -0.05(-0.10%) |
Apr 16, 2002 | 51.90 | 52.17 | 51.25 | 51.96 | 4,097,100 | +0.74(+1.44%) |
Apr 15, 2002 | 51.63 | 51.90 | 51.11 | 51.22 | 3,684,600 | -0.68(-1.31%) |
Apr 12, 2002 | 51.45 | 52.30 | 51.25 | 51.90 | 3,773,300 | +0.04(+0.08%) |
Apr 11, 2002 | 52.06 | 52.50 | 51.69 | 51.86 | 4,202,800 | -0.43(-0.82%) |
Apr 10, 2002 | 51.32 | 52.42 | 51.32 | 52.29 | 5,770,400 | +0.86(+1.67%) |
Apr 09, 2002 | 50.70 | 51.49 | 50.53 | 51.43 | 3,811,300 | +0.62(+1.22%) |
Apr 08, 2002 | 50.46 | 51.12 | 50.32 | 50.81 | 3,628,700 | +0.20(+0.40%) |
Apr 05, 2002 | 50.59 | 50.76 | 50.35 | 50.61 | 3,660,000 | +0.18(+0.36%) |
Apr 04, 2002 | 50.25 | 50.63 | 50.15 | 50.43 | 3,288,500 | +0.46(+0.92%) |
Apr 03, 2002 | 50.65 | 50.73 | 49.88 | 49.97 | 4,659,500 | -0.65(-1.28%) |
Apr 02, 2002 | 51.43 | 51.50 | 50.50 | 50.62 | 6,763,600 | -0.81(-1.57%) |
Apr 01, 2002 | 51.65 | 51.70 | 50.90 | 51.43 | 3,988,100 | -0.07(-0.14%) |
Mar 29, 2002 | 51.14 | 51.70 | 50.85 | 51.50 | 3,961,400 | +0.00(+0.00%) |
Mar 28, 2002 | 51.14 | 51.70 | 50.85 | 51.50 | 3,957,000 | +0.45(+0.88%) |
Mar 27, 2002 | 51.57 | 51.89 | 51.05 | 51.05 | 4,337,200 | -0.90(-1.73%) |
Mar 26, 2002 | 50.91 | 51.99 | 50.90 | 51.95 | 3,626,500 | +0.67(+1.31%) |
Mar 25, 2002 | 51.57 | 51.84 | 51.07 | 51.28 | 5,517,100 | +0.38(+0.75%) |
Mar 22, 2002 | 50.25 | 51.11 | 50.16 | 50.90 | 3,942,100 | +0.49(+0.97%) |
Mar 21, 2002 | 50.40 | 50.60 | 50.11 | 50.41 | 3,710,700 | -0.14(-0.28%) |
Mar 20, 2002 | 50.55 | 51.25 | 50.55 | 50.55 | 3,138,600 | -0.69(-1.35%) |
Mar 19, 2002 | 50.55 | 51.48 | 50.55 | 51.24 | 3,966,900 | +0.53(+1.05%) |
Mar 18, 2002 | 51.17 | 51.19 | 50.30 | 50.71 | 3,316,800 | -0.16(-0.31%) |
Mar 15, 2002 | 50.57 | 51.05 | 50.40 | 50.87 | 5,616,200 | +0.75(+1.50%) |
Mar 14, 2002 | 49.73 | 50.51 | 49.73 | 50.12 | 3,311,000 | +0.55(+1.11%) |
Mar 13, 2002 | 50.18 | 50.26 | 49.48 | 49.57 | 3,325,200 | -0.36(-0.72%) |
Mar 12, 2002 | 49.25 | 49.96 | 49.25 | 49.93 | 3,903,100 | +0.43(+0.87%) |
Mar 11, 2002 | 49.28 | 49.71 | 49.25 | 49.50 | 2,295,900 | -0.03(-0.06%) |
Mar 08, 2002 | 49.58 | 50.34 | 49.18 | 49.53 | 3,852,500 | +0.05(+0.10%) |
Mar 07, 2002 | 50.13 | 50.13 | 48.87 | 49.48 | 6,109,100 | -0.40(-0.80%) |
Mar 06, 2002 | 50.00 | 50.37 | 49.53 | 49.88 | 4,147,900 | -0.51(-1.01%) |
Mar 05, 2002 | 50.52 | 50.70 | 49.70 | 50.39 | 4,179,400 | -0.60(-1.18%) |
Mar 04, 2002 | 51.45 | 51.47 | 50.32 | 50.99 | 4,949,300 | -0.26(-0.51%) |
Mar 01, 2002 | 50.94 | 51.43 | 50.50 | 51.25 | 3,124,600 | +0.75(+1.49%) |
Feb 28, 2002 | 50.88 | 50.94 | 50.35 | 50.50 | 3,962,500 | -0.12(-0.24%) |
Feb 27, 2002 | 50.68 | 51.20 | 50.21 | 50.62 | 3,787,000 | +0.19(+0.38%) |
Feb 26, 2002 | 50.73 | 51.09 | 50.20 | 50.43 | 4,713,600 | -0.20(-0.40%) |
Feb 25, 2002 | 50.38 | 50.88 | 49.96 | 50.63 | 5,135,600 | +0.43(+0.86%) |
Feb 22, 2002 | 49.75 | 50.60 | 49.70 | 50.20 | 5,442,400 | +0.72(+1.46%) |
Feb 21, 2002 | 49.65 | 49.88 | 49.23 | 49.48 | 3,773,100 | -0.44(-0.88%) |
Feb 20, 2002 | 49.30 | 50.00 | 48.40 | 49.92 | 4,512,900 | +0.45(+0.91%) |
Feb 19, 2002 | 49.72 | 49.73 | 49.15 | 49.47 | 4,072,900 | -0.41(-0.82%) |
Feb 18, 2002 | 49.40 | 50.08 | 49.09 | 49.88 | 4,853,300 | +0.00(+0.00%) |
Feb 15, 2002 | 49.40 | 50.08 | 49.09 | 49.88 | 4,853,300 | +0.47(+0.95%) |
Feb 14, 2002 | 49.75 | 49.85 | 49.00 | 49.41 | 3,085,100 | -0.21(-0.42%) |
Feb 13, 2002 | 48.95 | 49.70 | 48.88 | 49.62 | 2,950,200 | +0.60(+1.22%) |
Feb 12, 2002 | 48.80 | 49.15 | 48.77 | 49.02 | 3,205,200 | +0.10(+0.20%) |
Feb 11, 2002 | 48.67 | 49.06 | 48.51 | 48.92 | 3,142,700 | +0.35(+0.72%) |
Feb 08, 2002 | 48.65 | 48.65 | 47.60 | 48.57 | 4,417,400 | -0.03(-0.06%) |
Feb 07, 2002 | 49.00 | 49.34 | 48.33 | 48.60 | 4,570,100 | -0.50(-1.02%) |
Feb 06, 2002 | 48.90 | 49.55 | 48.19 | 49.10 | 8,996,600 | -1.71(-3.37%) |
Feb 05, 2002 | 50.30 | 51.09 | 49.92 | 50.81 | 39,350,000 | +0.51(+1.01%) |
Feb 04, 2002 | 49.90 | 50.49 | 49.61 | 50.30 | 25,000,000 | +0.18(+0.36%) |