Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.39 | 38.50 | 38.10 | 38.50 | 2,748,855 | +0.20(+0.52%) |
Apr 29, 2002 | 38.99 | 38.99 | 38.19 | 38.30 | 3,806,167 | -0.44(-1.13%) |
Apr 26, 2002 | 38.71 | 38.85 | 38.57 | 38.74 | 1,558,053 | +0.12(+0.32%) |
Apr 25, 2002 | 38.43 | 38.67 | 38.38 | 38.62 | 1,823,941 | +0.19(+0.48%) |
Apr 24, 2002 | 38.92 | 38.94 | 38.32 | 38.43 | 1,860,432 | -0.31(-0.79%) |
Apr 23, 2002 | 39.05 | 39.10 | 38.69 | 38.74 | 1,985,812 | -0.31(-0.79%) |
Apr 22, 2002 | 39.14 | 39.27 | 38.99 | 39.05 | 1,494,895 | -0.35(-0.90%) |
Apr 19, 2002 | 39.12 | 39.47 | 39.06 | 39.40 | 2,097,314 | +0.27(+0.69%) |
Apr 18, 2002 | 39.12 | 39.42 | 38.96 | 39.13 | 2,933,495 | +0.08(+0.20%) |
Apr 17, 2002 | 39.10 | 39.21 | 38.88 | 39.05 | 2,026,514 | -0.03(-0.08%) |
Apr 16, 2002 | 38.73 | 39.12 | 38.71 | 39.08 | 2,376,456 | +0.38(+0.99%) |
Apr 15, 2002 | 38.70 | 38.83 | 38.54 | 38.70 | 1,205,772 | -0.23(-0.59%) |
Apr 12, 2002 | 38.82 | 39.09 | 38.74 | 38.93 | 2,791,272 | +0.21(+0.55%) |
Apr 11, 2002 | 38.89 | 38.96 | 38.58 | 38.72 | 1,469,632 | -0.28(-0.71%) |
Apr 10, 2002 | 39.01 | 39.10 | 38.74 | 38.99 | 31,189 | +0.15(+0.38%) |
Apr 09, 2002 | 38.79 | 38.89 | 38.57 | 38.85 | 1,525,149 | +0.17(+0.45%) |
Apr 08, 2002 | 38.80 | 38.80 | 38.49 | 38.67 | 1,893,025 | -0.25(-0.64%) |
Apr 05, 2002 | 38.80 | 38.99 | 38.73 | 38.92 | 2,331,856 | +0.20(+0.51%) |
Apr 04, 2002 | 38.28 | 38.80 | 38.17 | 38.73 | 3,097,705 | +0.44(+1.16%) |
Apr 03, 2002 | 38.35 | 38.35 | 38.01 | 38.28 | 3,079,304 | -0.06(-0.17%) |
Apr 02, 2002 | 38.67 | 38.67 | 38.32 | 38.35 | 2,294,897 | -0.48(-1.24%) |
Apr 01, 2002 | 38.76 | 38.83 | 38.52 | 38.83 | 467,837 | -0.16(-0.41%) |
Mar 29, 2002 | 38.98 | 39.08 | 38.89 | 38.99 | 1,964,292 | +0.00(+0.00%) |
Mar 28, 2002 | 38.98 | 39.08 | 38.89 | 38.99 | 1,963,824 | +0.17(+0.45%) |
Mar 27, 2002 | 38.64 | 38.88 | 38.52 | 38.81 | 1,764,525 | +0.20(+0.51%) |
Mar 26, 2002 | 38.76 | 38.95 | 38.51 | 38.62 | 2,716,574 | -0.27(-0.69%) |
Mar 25, 2002 | 38.85 | 39.12 | 38.81 | 38.89 | 3,324,139 | -0.04(-0.10%) |
Mar 22, 2002 | 38.54 | 39.01 | 38.41 | 38.92 | 2,374,117 | +0.29(+0.75%) |
Mar 21, 2002 | 38.77 | 38.83 | 38.35 | 38.64 | 2,640,629 | -0.13(-0.35%) |
Mar 20, 2002 | 38.80 | 38.90 | 38.61 | 38.77 | 2,627,373 | +0.01(+0.02%) |
Mar 19, 2002 | 38.98 | 38.98 | 38.62 | 38.76 | 1,823,473 | -0.08(-0.21%) |
Mar 18, 2002 | 38.81 | 38.92 | 38.67 | 38.85 | 1,997,040 | +0.16(+0.41%) |
Mar 15, 2002 | 38.73 | 38.76 | 38.38 | 38.69 | 2,829,323 | +0.26(+0.68%) |
Mar 14, 2002 | 38.44 | 38.54 | 38.35 | 38.42 | 1,470,256 | -0.01(-0.02%) |
Mar 13, 2002 | 38.47 | 38.48 | 38.22 | 38.43 | 2,054,584 | -0.10(-0.25%) |
Mar 12, 2002 | 38.53 | 38.70 | 38.41 | 38.53 | 2,335,287 | +0.00(+0.00%) |
Mar 11, 2002 | 39.12 | 39.12 | 38.51 | 38.53 | 1,852,791 | -0.59(-1.51%) |
Mar 08, 2002 | 38.60 | 39.27 | 38.58 | 39.12 | 4,623,011 | +0.64(+1.67%) |
Mar 07, 2002 | 38.47 | 38.58 | 38.34 | 38.47 | 5,603,909 | +0.40(+1.04%) |
Mar 06, 2002 | 38.15 | 38.42 | 38.08 | 38.08 | 2,657,003 | +0.08(+0.20%) |
Mar 05, 2002 | 38.31 | 38.38 | 38.00 | 38.00 | 3,743,009 | -0.47(-1.22%) |
Mar 04, 2002 | 38.12 | 38.47 | 37.83 | 38.47 | 4,381,295 | +0.63(+1.68%) |
Mar 01, 2002 | 37.83 | 37.84 | 37.68 | 37.83 | 3,026,594 | +0.04(+0.10%) |
Feb 28, 2002 | 37.87 | 37.96 | 37.56 | 37.80 | 2,776,145 | -0.17(-0.44%) |
Feb 27, 2002 | 37.48 | 37.96 | 37.35 | 37.96 | 6,194,943 | +0.57(+1.53%) |
Feb 26, 2002 | 36.83 | 37.47 | 36.66 | 37.39 | 6,934,594 | +0.78(+2.12%) |
Feb 25, 2002 | 36.39 | 36.71 | 36.35 | 36.62 | 2,709,245 | +0.19(+0.53%) |
Feb 22, 2002 | 36.26 | 36.54 | 36.12 | 36.42 | 1,720,081 | +0.00(+0.00%) |
Feb 21, 2002 | 36.49 | 36.55 | 36.38 | 36.42 | 1,507,995 | -0.03(-0.07%) |
Feb 20, 2002 | 36.31 | 36.55 | 36.31 | 36.45 | 1,910,335 | +0.08(+0.21%) |
Feb 19, 2002 | 36.39 | 36.40 | 36.24 | 36.37 | 1,637,742 | -0.18(-0.49%) |
Feb 18, 2002 | 36.51 | 36.62 | 36.34 | 36.55 | 2,445,384 | +0.00(+0.00%) |
Feb 15, 2002 | 36.51 | 36.62 | 36.34 | 36.55 | 2,445,384 | +0.03(+0.09%) |
Feb 14, 2002 | 36.33 | 36.52 | 36.12 | 36.52 | 1,925,461 | +0.17(+0.48%) |
Feb 13, 2002 | 36.29 | 36.51 | 36.26 | 36.35 | 1,735,208 | -0.01(-0.04%) |
Feb 12, 2002 | 36.41 | 36.44 | 36.25 | 36.36 | 1,834,233 | -0.05(-0.14%) |
Feb 11, 2002 | 36.13 | 36.46 | 36.10 | 36.41 | 2,151,739 | +0.28(+0.76%) |
Feb 08, 2002 | 35.68 | 36.13 | 35.63 | 36.13 | 1,666,436 | +0.46(+1.29%) |
Feb 07, 2002 | 35.78 | 35.90 | 35.61 | 35.67 | 1,658,950 | -0.34(-0.94%) |
Feb 06, 2002 | 36.49 | 36.49 | 35.97 | 36.01 | 1,229,164 | -0.47(-1.30%) |
Feb 05, 2002 | 36.04 | 36.52 | 36.04 | 36.49 | 2,187,762 | +0.22(+0.60%) |
Feb 04, 2002 | 36.12 | 36.42 | 35.95 | 36.27 | 1,618,716 | -0.15(-0.41%) |