Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.28 | 33.64 | 32.78 | 33.04 | 12,669,275 | -0.42(-1.26%) |
Apr 29, 2002 | 33.99 | 34.35 | 33.46 | 33.46 | 10,011,610 | -0.81(-2.35%) |
Apr 26, 2002 | 34.99 | 35.13 | 34.24 | 34.27 | 6,383,055 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,208,349 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,826,618 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.06 | 34.20 | 34.81 | 8,848,451 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.28 | 34.57 | 34.57 | 10,813,947 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.56 | 34.99 | 35.02 | 9,274,531 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.46 | 34.63 | 35.29 | 7,334,858 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.18 | 5,383,817 | -0.33(-0.94%) |
Apr 16, 2002 | 35.29 | 35.52 | 34.89 | 35.51 | 9,016,301 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.80 | 34.93 | 35.06 | 6,727,736 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,175,649 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.04 | 35.15 | 9,762,923 | -0.29(-0.82%) |
Apr 10, 2002 | 35.03 | 35.45 | 34.87 | 35.44 | 6,137,035 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,113,538 | -0.30(-0.85%) |
Apr 08, 2002 | 34.42 | 35.27 | 34.42 | 35.27 | 6,553,150 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.98 | 34.27 | 34.75 | 7,785,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.67 | 34.40 | 33.60 | 34.31 | 7,554,494 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.42 | 32.78 | 33.45 | 10,036,310 | -0.40(-1.18%) |
Apr 02, 2002 | 34.36 | 34.36 | 33.67 | 33.85 | 8,767,895 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.36 | 9,770,361 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | -0.46(-1.32%) |
Mar 27, 2002 | 34.99 | 35.20 | 34.42 | 35.10 | 9,564,899 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,499,861 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,104 | -0.65(-1.84%) |
Mar 22, 2002 | 34.91 | 35.45 | 34.59 | 35.17 | 7,309,877 | +0.22(+0.63%) |
Mar 21, 2002 | 35.29 | 35.37 | 34.57 | 34.95 | 11,152,313 | -0.42(-1.19%) |
Mar 20, 2002 | 35.13 | 35.81 | 34.94 | 35.37 | 9,942,842 | +0.10(+0.28%) |
Mar 19, 2002 | 35.09 | 35.48 | 34.86 | 35.27 | 8,520,050 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.71 | 8,086,813 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.86 | 14,511,831 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.91 | 34.34 | 34.45 | 6,664,442 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.71 | 33.88 | 34.56 | 9,073,701 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.71 | 34.04 | 34.45 | 10,543,507 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.27 | 34.44 | 9,042,124 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,819,340 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.49 | 12,397,572 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.99 | 34.70 | 13,671,600 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.85 | 20,408,318 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.56 | 17,365,554 | -0.28(-0.78%) |
Mar 01, 2002 | 35.83 | 35.98 | 35.41 | 35.83 | 12,160,112 | +0.21(+0.58%) |
Feb 28, 2002 | 36.28 | 36.34 | 35.41 | 35.63 | 13,008,202 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,518,126 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,181,004 | -0.40(-1.08%) |
Feb 25, 2002 | 36.52 | 37.14 | 36.40 | 37.10 | 12,114,922 | +0.76(+2.10%) |
Feb 22, 2002 | 36.32 | 36.37 | 35.48 | 36.34 | 12,075,486 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.17 | 36.55 | 10,597,539 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.85 | 11,237,641 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.88 | 7,978,328 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,347,428 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,332,973 | -0.73(-2.00%) |
Feb 14, 2002 | 36.69 | 36.98 | 36.23 | 36.73 | 7,520,250 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,588,256 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.27 | 35.77 | 35.85 | 6,799,311 | -0.14(-0.38%) |
Feb 11, 2002 | 35.29 | 36.16 | 35.27 | 35.98 | 8,022,816 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,000 | +0.61(+1.74%) |
Feb 07, 2002 | 34.86 | 35.29 | 34.57 | 34.81 | 6,885,060 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.56 | 34.85 | 6,044,409 | -0.14(-0.39%) |
Feb 05, 2002 | 34.91 | 35.21 | 34.45 | 34.99 | 10,134,971 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.73 | 34.77 | 34.91 | 8,767,053 | -0.29(-0.83%) |