Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 35.62 | 36.03 | 35.58 | 35.80 | 2,235,458 | +0.26(+0.73%) |
Apr 29, 2002 | 36.18 | 36.35 | 35.54 | 35.54 | 2,863,993 | -0.80(-2.20%) |
Apr 26, 2002 | 36.81 | 36.87 | 36.34 | 36.34 | 1,050,331 | -0.44(-1.20%) |
Apr 25, 2002 | 37.16 | 37.16 | 36.42 | 36.78 | 2,128,238 | -0.32(-0.86%) |
Apr 24, 2002 | 37.23 | 37.30 | 36.81 | 37.10 | 1,322,696 | +0.02(+0.05%) |
Apr 23, 2002 | 37.26 | 37.26 | 36.69 | 37.08 | 2,243,161 | -0.38(-1.01%) |
Apr 22, 2002 | 37.78 | 38.24 | 37.23 | 37.45 | 1,329,166 | -0.32(-0.86%) |
Apr 19, 2002 | 37.64 | 38.04 | 37.42 | 37.78 | 2,528,004 | -0.12(-0.31%) |
Apr 18, 2002 | 38.12 | 38.35 | 37.45 | 37.90 | 992,869 | -0.39(-1.02%) |
Apr 17, 2002 | 38.23 | 38.41 | 37.58 | 38.29 | 2,090,186 | +0.12(+0.31%) |
Apr 16, 2002 | 37.23 | 38.30 | 37.01 | 38.17 | 2,888,642 | +0.95(+2.55%) |
Apr 15, 2002 | 37.97 | 38.06 | 36.94 | 37.22 | 1,557,472 | -0.69(-1.82%) |
Apr 12, 2002 | 37.92 | 38.12 | 37.71 | 37.91 | 2,035,960 | +0.01(+0.03%) |
Apr 11, 2002 | 38.69 | 38.69 | 37.62 | 37.90 | 1,515,570 | -0.79(-2.05%) |
Apr 10, 2002 | 38.54 | 38.97 | 38.54 | 38.69 | 2,157,662 | -0.16(-0.42%) |
Apr 09, 2002 | 38.66 | 39.14 | 38.58 | 38.85 | 1,413,125 | +0.19(+0.49%) |
Apr 08, 2002 | 38.56 | 38.79 | 38.43 | 38.66 | 1,993,749 | -0.06(-0.17%) |
Apr 05, 2002 | 38.73 | 39.24 | 38.63 | 38.73 | 648,715 | +0.14(+0.35%) |
Apr 04, 2002 | 38.56 | 38.85 | 38.30 | 38.59 | 926,164 | +0.03(+0.08%) |
Apr 03, 2002 | 39.14 | 39.27 | 38.43 | 38.56 | 1,360,131 | -0.57(-1.46%) |
Apr 02, 2002 | 39.08 | 39.43 | 38.92 | 39.13 | 1,378,001 | -0.08(-0.20%) |
Apr 01, 2002 | 39.91 | 39.91 | 38.88 | 39.21 | 1,317,304 | -0.71(-1.77%) |
Mar 29, 2002 | 40.38 | 40.42 | 39.45 | 39.91 | 1,426,527 | +0.00(+0.00%) |
Mar 28, 2002 | 40.38 | 40.42 | 39.45 | 39.91 | 1,426,373 | -0.62(-1.54%) |
Mar 27, 2002 | 39.82 | 40.57 | 39.79 | 40.54 | 1,218,402 | +0.60(+1.50%) |
Mar 26, 2002 | 39.37 | 40.03 | 39.37 | 39.94 | 1,197,913 | +0.49(+1.25%) |
Mar 25, 2002 | 39.80 | 39.96 | 39.36 | 39.45 | 1,777,459 | -0.55(-1.38%) |
Mar 22, 2002 | 39.80 | 40.15 | 39.49 | 40.00 | 1,832,302 | +0.19(+0.49%) |
Mar 21, 2002 | 39.71 | 39.86 | 39.47 | 39.80 | 1,588,283 | -0.04(-0.10%) |
Mar 20, 2002 | 40.21 | 40.22 | 39.83 | 39.84 | 1,068,201 | -0.63(-1.56%) |
Mar 19, 2002 | 40.34 | 40.59 | 40.18 | 40.47 | 1,386,936 | +0.30(+0.74%) |
Mar 18, 2002 | 40.18 | 40.37 | 39.96 | 40.17 | 2,322,806 | -0.10(-0.26%) |
Mar 15, 2002 | 39.78 | 40.32 | 39.70 | 40.28 | 1,586,742 | +1.02(+2.60%) |
Mar 14, 2002 | 38.88 | 39.26 | 38.87 | 39.26 | 2,303,549 | +0.31(+0.80%) |
Mar 13, 2002 | 38.69 | 39.22 | 38.48 | 38.95 | 3,016,043 | +0.18(+0.45%) |
Mar 12, 2002 | 38.01 | 38.80 | 37.84 | 38.77 | 1,944,299 | +0.55(+1.43%) |
Mar 11, 2002 | 37.71 | 38.57 | 37.55 | 38.23 | 1,536,829 | +0.64(+1.71%) |
Mar 08, 2002 | 38.04 | 38.06 | 37.45 | 37.58 | 1,482,911 | -0.02(-0.05%) |
Mar 07, 2002 | 38.14 | 38.27 | 37.40 | 37.60 | 1,793,481 | -0.21(-0.55%) |
Mar 06, 2002 | 37.00 | 37.81 | 37.00 | 37.81 | 1,522,810 | +0.68(+1.84%) |
Mar 05, 2002 | 37.17 | 38.00 | 37.13 | 37.13 | 1,997,601 | -0.04(-0.10%) |
Mar 04, 2002 | 36.51 | 37.55 | 36.51 | 37.17 | 2,362,706 | +1.01(+2.80%) |
Mar 01, 2002 | 35.66 | 36.22 | 35.28 | 36.16 | 2,290,301 | +0.49(+1.38%) |
Feb 28, 2002 | 36.22 | 36.64 | 35.38 | 35.66 | 3,222,628 | -0.55(-1.52%) |
Feb 27, 2002 | 36.09 | 36.66 | 35.77 | 36.21 | 1,805,651 | +0.25(+0.70%) |
Feb 26, 2002 | 35.96 | 36.41 | 35.44 | 35.96 | 1,069,433 | -0.06(-0.18%) |
Feb 25, 2002 | 35.05 | 36.12 | 35.00 | 36.03 | 1,629,107 | +0.97(+2.78%) |
Feb 22, 2002 | 35.05 | 35.31 | 34.08 | 35.05 | 3,338,630 | -0.32(-0.90%) |
Feb 21, 2002 | 35.70 | 36.32 | 35.28 | 35.37 | 3,282,400 | -0.85(-2.35%) |
Feb 20, 2002 | 35.86 | 36.22 | 35.33 | 36.22 | 2,997,249 | +0.29(+0.81%) |
Feb 19, 2002 | 36.35 | 36.45 | 35.64 | 35.93 | 3,355,575 | -1.04(-2.81%) |
Feb 18, 2002 | 37.00 | 37.26 | 36.59 | 36.97 | 1,251,061 | +0.00(+0.00%) |
Feb 15, 2002 | 37.00 | 37.26 | 36.59 | 36.97 | 1,251,061 | -0.19(-0.52%) |
Feb 14, 2002 | 37.39 | 37.91 | 36.87 | 37.16 | 1,578,577 | -0.23(-0.61%) |
Feb 13, 2002 | 37.32 | 37.60 | 37.05 | 37.39 | 1,317,150 | +0.49(+1.34%) |
Feb 12, 2002 | 36.69 | 36.99 | 36.42 | 36.90 | 1,137,833 | +0.21(+0.57%) |
Feb 11, 2002 | 36.16 | 36.75 | 35.84 | 36.69 | 1,314,223 | +0.53(+1.47%) |
Feb 08, 2002 | 35.17 | 36.16 | 35.12 | 36.16 | 2,142,410 | +1.15(+3.28%) |
Feb 07, 2002 | 35.05 | 36.16 | 34.81 | 35.01 | 1,749,422 | -0.11(-0.31%) |
Feb 06, 2002 | 35.12 | 35.29 | 34.15 | 35.12 | 2,192,478 | +0.02(+0.06%) |
Feb 05, 2002 | 34.92 | 35.47 | 34.77 | 35.10 | 2,194,172 | -0.47(-1.31%) |
Feb 04, 2002 | 37.16 | 37.20 | 35.48 | 35.57 | 3,218,622 | -1.87(-4.99%) |