Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.20 | 38.61 | 37.14 | 38.21 | 3,455,979 | +0.81(+2.17%) |
Apr 29, 2002 | 38.27 | 38.28 | 37.32 | 37.40 | 2,663,100 | -0.77(-2.03%) |
Apr 26, 2002 | 37.90 | 38.27 | 37.78 | 38.17 | 2,406,590 | +0.48(+1.26%) |
Apr 25, 2002 | 38.20 | 38.49 | 37.67 | 37.70 | 3,725,613 | -0.59(-1.53%) |
Apr 24, 2002 | 38.43 | 38.87 | 38.14 | 38.28 | 3,704,649 | +0.69(+1.83%) |
Apr 23, 2002 | 38.20 | 38.23 | 37.55 | 37.60 | 3,264,577 | -0.54(-1.42%) |
Apr 22, 2002 | 38.20 | 38.62 | 38.14 | 38.14 | 2,493,684 | -0.02(-0.05%) |
Apr 19, 2002 | 38.20 | 38.25 | 38.03 | 38.15 | 1,669,955 | +0.33(+0.87%) |
Apr 18, 2002 | 37.90 | 38.13 | 37.74 | 37.83 | 2,026,683 | -0.29(-0.75%) |
Apr 17, 2002 | 38.52 | 38.52 | 38.04 | 38.11 | 1,856,926 | -0.53(-1.38%) |
Apr 16, 2002 | 38.14 | 38.65 | 38.14 | 38.65 | 1,708,986 | +0.61(+1.60%) |
Apr 15, 2002 | 38.85 | 38.85 | 37.99 | 38.04 | 2,891,999 | -0.82(-2.10%) |
Apr 12, 2002 | 38.14 | 38.85 | 38.14 | 38.85 | 1,682,227 | +0.70(+1.85%) |
Apr 11, 2002 | 38.71 | 38.71 | 38.05 | 38.15 | 2,822,971 | -0.56(-1.45%) |
Apr 10, 2002 | 38.02 | 38.71 | 37.90 | 38.71 | 2,060,259 | +0.93(+2.45%) |
Apr 09, 2002 | 37.61 | 37.81 | 37.43 | 37.78 | 1,631,606 | +0.03(+0.08%) |
Apr 08, 2002 | 37.43 | 37.79 | 37.40 | 37.76 | 1,511,277 | +0.18(+0.47%) |
Apr 05, 2002 | 37.84 | 37.93 | 37.38 | 37.58 | 1,618,994 | -0.26(-0.70%) |
Apr 04, 2002 | 37.67 | 37.93 | 37.45 | 37.84 | 1,785,512 | +0.21(+0.55%) |
Apr 03, 2002 | 37.93 | 38.08 | 37.26 | 37.64 | 1,827,611 | -0.26(-0.70%) |
Apr 02, 2002 | 37.32 | 37.91 | 37.08 | 37.90 | 1,944,702 | +0.70(+1.88%) |
Apr 01, 2002 | 37.20 | 37.32 | 37.02 | 37.20 | 1,826,758 | -0.73(-1.92%) |
Mar 29, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,853,176 | +0.00(+0.00%) |
Mar 28, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,841,246 | +0.31(+0.81%) |
Mar 27, 2002 | 37.54 | 37.76 | 37.40 | 37.63 | 1,331,124 | +0.09(+0.23%) |
Mar 26, 2002 | 37.29 | 37.77 | 37.20 | 37.54 | 1,637,061 | +0.32(+0.85%) |
Mar 25, 2002 | 37.10 | 37.55 | 37.03 | 37.22 | 1,118,587 | -0.13(-0.36%) |
Mar 22, 2002 | 37.40 | 37.66 | 37.23 | 37.36 | 1,890,673 | +0.16(+0.44%) |
Mar 21, 2002 | 37.73 | 37.81 | 36.97 | 37.19 | 2,451,586 | -0.62(-1.63%) |
Mar 20, 2002 | 37.97 | 38.06 | 37.61 | 37.81 | 1,594,110 | -0.15(-0.40%) |
Mar 19, 2002 | 37.86 | 38.34 | 37.84 | 37.96 | 2,520,272 | +0.21(+0.54%) |
Mar 18, 2002 | 37.99 | 38.00 | 37.61 | 37.76 | 2,194,906 | -0.29(-0.77%) |
Mar 15, 2002 | 37.40 | 38.05 | 37.11 | 38.05 | 2,948,584 | +0.94(+2.55%) |
Mar 14, 2002 | 37.34 | 37.36 | 36.93 | 37.10 | 1,598,541 | -0.10(-0.27%) |
Mar 13, 2002 | 37.20 | 37.24 | 36.65 | 37.20 | 2,460,960 | -0.14(-0.38%) |
Mar 12, 2002 | 35.88 | 37.55 | 35.77 | 37.34 | 3,158,053 | +1.03(+2.83%) |
Mar 11, 2002 | 36.76 | 36.76 | 36.12 | 36.32 | 1,639,447 | -0.52(-1.40%) |
Mar 08, 2002 | 36.70 | 37.02 | 36.38 | 36.83 | 1,642,855 | +0.17(+0.46%) |
Mar 07, 2002 | 36.84 | 36.93 | 36.38 | 36.66 | 2,079,519 | -0.37(-1.00%) |
Mar 06, 2002 | 36.41 | 37.30 | 36.41 | 37.03 | 1,944,531 | +0.36(+0.99%) |
Mar 05, 2002 | 37.29 | 37.29 | 36.44 | 36.67 | 2,631,739 | -0.72(-1.91%) |
Mar 04, 2002 | 37.55 | 37.64 | 37.00 | 37.39 | 204,526 | -0.12(-0.33%) |
Mar 01, 2002 | 37.05 | 37.52 | 36.90 | 37.51 | 1,794,205 | +0.78(+2.12%) |
Feb 28, 2002 | 37.05 | 37.23 | 36.55 | 36.73 | 2,466,414 | -0.10(-0.27%) |
Feb 27, 2002 | 37.08 | 37.16 | 36.44 | 36.83 | 1,972,654 | -0.12(-0.33%) |
Feb 26, 2002 | 37.22 | 37.23 | 36.55 | 36.95 | 2,438,121 | -0.14(-0.38%) |
Feb 25, 2002 | 37.20 | 37.25 | 36.73 | 37.09 | 2,133,377 | +0.19(+0.51%) |
Feb 22, 2002 | 35.85 | 37.20 | 35.71 | 36.90 | 2,955,402 | +1.06(+2.95%) |
Feb 21, 2002 | 36.72 | 36.88 | 35.80 | 35.85 | 3,033,292 | -0.73(-2.00%) |
Feb 20, 2002 | 35.76 | 36.76 | 35.63 | 36.58 | 2,603,446 | +1.06(+2.97%) |
Feb 19, 2002 | 35.78 | 36.02 | 35.53 | 35.53 | 2,344,210 | -0.26(-0.72%) |
Feb 18, 2002 | 35.23 | 36.00 | 35.17 | 35.78 | 3,055,449 | +0.00(+0.00%) |
Feb 15, 2002 | 35.23 | 36.00 | 35.17 | 35.78 | 3,055,449 | +0.56(+1.58%) |
Feb 14, 2002 | 35.32 | 35.35 | 34.96 | 35.23 | 1,531,218 | -0.01(-0.02%) |
Feb 13, 2002 | 35.12 | 35.33 | 35.04 | 35.23 | 1,682,568 | +0.06(+0.17%) |
Feb 12, 2002 | 35.12 | 35.20 | 34.97 | 35.17 | 1,580,134 | +0.12(+0.35%) |
Feb 11, 2002 | 34.76 | 35.20 | 34.69 | 35.05 | 2,646,226 | +0.08(+0.22%) |
Feb 08, 2002 | 34.65 | 35.17 | 34.12 | 34.97 | 1,654,104 | +0.42(+1.22%) |
Feb 07, 2002 | 35.20 | 35.20 | 34.53 | 34.55 | 1,660,411 | -0.54(-1.54%) |
Feb 06, 2002 | 35.03 | 35.28 | 34.88 | 35.09 | 2,425,338 | +0.35(+1.01%) |
Feb 05, 2002 | 34.97 | 35.11 | 34.58 | 34.74 | 2,662,418 | -0.33(-0.95%) |
Feb 04, 2002 | 35.41 | 35.54 | 34.97 | 35.07 | 1,508,550 | -0.28(-0.78%) |