Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.41 | 32.53 | 31.41 | 32.21 | 7,769 | +1.14(+3.68%) |
Apr 29, 2002 | 31.86 | 31.87 | 31.01 | 31.07 | 5,724 | -0.33(-1.06%) |
Apr 26, 2002 | 32.77 | 32.96 | 31.40 | 31.40 | 10,426 | -1.41(-4.29%) |
Apr 25, 2002 | 32.28 | 32.81 | 32.15 | 32.81 | 14,209 | -0.17(-0.50%) |
Apr 24, 2002 | 33.01 | 33.41 | 32.77 | 32.98 | 5,826 | -0.28(-0.85%) |
Apr 23, 2002 | 33.85 | 34.09 | 33.26 | 33.26 | 4,088 | -1.17(-3.41%) |
Apr 22, 2002 | 34.34 | 34.43 | 34.05 | 34.43 | 2,555 | -1.00(-2.82%) |
Apr 19, 2002 | 35.41 | 35.43 | 35.10 | 35.43 | 6,337 | +0.27(+0.78%) |
Apr 18, 2002 | 34.92 | 35.19 | 34.81 | 35.16 | 21,978 | +0.06(+0.17%) |
Apr 17, 2002 | 35.95 | 35.95 | 35.10 | 35.10 | 14,311 | -1.54(-4.19%) |
Apr 16, 2002 | 36.19 | 36.75 | 36.19 | 36.64 | 19,729 | +1.32(+3.74%) |
Apr 15, 2002 | 35.51 | 35.51 | 35.22 | 35.31 | 2,146 | +0.27(+0.78%) |
Apr 12, 2002 | 34.39 | 35.26 | 34.04 | 35.04 | 11,142 | +1.50(+4.46%) |
Apr 11, 2002 | 34.12 | 34.12 | 33.54 | 33.54 | 113,059 | -1.65(-4.70%) |
Apr 10, 2002 | 35.71 | 35.71 | 33.99 | 35.20 | 118,784 | +0.09(+0.25%) |
Apr 09, 2002 | 36.49 | 36.59 | 35.11 | 35.11 | 11,244 | -1.16(-3.21%) |
Apr 08, 2002 | 34.63 | 36.45 | 34.48 | 36.27 | 18,502 | +0.71(+2.01%) |
Apr 05, 2002 | 36.34 | 36.39 | 35.51 | 35.56 | 981,961 | -0.11(-0.30%) |
Apr 04, 2002 | 36.20 | 36.20 | 35.43 | 35.67 | 57,552 | -1.12(-3.03%) |
Apr 03, 2002 | 37.66 | 37.84 | 36.78 | 36.78 | 40,787 | -1.03(-2.72%) |
Apr 02, 2002 | 38.74 | 38.74 | 37.81 | 37.81 | 17,889 | -2.64(-6.53%) |
Apr 01, 2002 | 39.23 | 40.56 | 39.23 | 40.45 | 5,111 | +0.11(+0.27%) |
Mar 29, 2002 | 40.30 | 40.65 | 40.30 | 40.34 | 196,883 | +0.00(+0.00%) |
Mar 28, 2002 | 40.30 | 40.65 | 40.30 | 40.34 | 196,883 | +0.87(+2.21%) |
Mar 27, 2002 | 39.33 | 39.64 | 39.28 | 39.47 | 5,826 | +0.56(+1.43%) |
Mar 26, 2002 | 38.89 | 39.73 | 38.80 | 38.91 | 6,133 | -0.17(-0.43%) |
Mar 25, 2002 | 40.11 | 40.11 | 39.08 | 39.08 | 4,497 | -1.14(-2.85%) |
Mar 22, 2002 | 40.27 | 40.36 | 40.21 | 40.23 | 6,848 | -0.76(-1.86%) |
Mar 21, 2002 | 39.64 | 40.99 | 39.42 | 40.99 | 8,586 | +1.06(+2.65%) |
Mar 20, 2002 | 40.84 | 40.84 | 39.93 | 39.93 | 5,417 | -1.64(-3.95%) |
Mar 19, 2002 | 41.48 | 41.77 | 41.14 | 41.58 | 12,982 | +0.66(+1.60%) |
Mar 18, 2002 | 41.09 | 41.28 | 40.50 | 40.92 | 11,653 | +0.59(+1.46%) |
Mar 15, 2002 | 40.57 | 40.58 | 40.33 | 40.33 | 8,075 | -0.64(-1.55%) |
Mar 14, 2002 | 41.73 | 41.73 | 40.97 | 40.97 | 817 | -0.68(-1.62%) |
Mar 13, 2002 | 42.25 | 42.46 | 41.64 | 41.64 | 4,395 | -1.05(-2.45%) |
Mar 12, 2002 | 42.55 | 43.18 | 42.26 | 42.69 | 211,909 | -1.01(-2.31%) |
Mar 11, 2002 | 42.06 | 44.09 | 42.06 | 43.70 | 115,104 | +1.12(+2.62%) |
Mar 08, 2002 | 42.26 | 43.03 | 42.26 | 42.58 | 331,716 | +1.40(+3.40%) |
Mar 07, 2002 | 42.31 | 42.31 | 40.89 | 41.18 | 56,529 | -0.26(-0.64%) |
Mar 06, 2002 | 40.60 | 41.60 | 40.20 | 41.45 | 115,717 | +0.18(+0.43%) |
Mar 05, 2002 | 40.84 | 41.82 | 40.84 | 41.27 | 665,170 | +0.21(+0.50%) |
Mar 04, 2002 | 39.23 | 41.09 | 39.23 | 41.07 | 222,745 | +1.35(+3.40%) |
Mar 01, 2002 | 38.10 | 39.72 | 38.10 | 39.72 | 627,960 | +1.84(+4.86%) |
Feb 28, 2002 | 38.56 | 38.88 | 37.88 | 37.88 | 3,782 | -0.81(-2.10%) |
Feb 27, 2002 | 39.77 | 39.97 | 38.53 | 38.69 | 5,622 | -0.57(-1.45%) |
Feb 26, 2002 | 39.13 | 39.26 | 38.59 | 39.26 | 3,986 | +0.67(+1.72%) |
Feb 25, 2002 | 37.42 | 38.59 | 37.42 | 38.59 | 210,274 | +1.57(+4.23%) |
Feb 22, 2002 | 37.26 | 37.26 | 36.40 | 37.03 | 206,594 | -0.31(-0.84%) |
Feb 21, 2002 | 38.53 | 38.53 | 37.33 | 37.34 | 817 | -1.59(-4.10%) |
Feb 20, 2002 | 38.10 | 38.93 | 37.66 | 38.93 | 1,533 | +0.25(+0.66%) |
Feb 19, 2002 | 40.02 | 40.02 | 38.68 | 38.68 | 58,165 | -2.17(-5.32%) |
Feb 18, 2002 | 41.71 | 41.71 | 40.62 | 40.85 | 3,782 | +0.00(+0.00%) |
Feb 15, 2002 | 41.71 | 41.71 | 40.62 | 40.85 | 40,889 | -1.60(-3.78%) |
Feb 14, 2002 | 42.96 | 43.27 | 42.42 | 42.46 | 2,351 | +0.29(+0.70%) |
Feb 13, 2002 | 42.11 | 42.21 | 42.11 | 42.16 | 613 | +0.10(+0.23%) |
Feb 12, 2002 | 41.44 | 42.06 | 41.44 | 42.06 | 24,942 | -0.05(-0.12%) |
Feb 11, 2002 | 41.97 | 42.11 | 41.92 | 42.11 | 1,635 | +0.34(+0.82%) |
Feb 08, 2002 | 40.40 | 41.77 | 40.27 | 41.77 | 17,786 | +1.47(+3.64%) |
Feb 07, 2002 | 40.65 | 41.26 | 40.25 | 40.30 | 6,440 | -0.15(-0.36%) |
Feb 06, 2002 | 42.16 | 42.16 | 40.45 | 40.45 | 7,053 | -1.08(-2.59%) |
Feb 05, 2002 | 43.09 | 43.09 | 41.53 | 41.53 | 4,600 | -1.37(-3.19%) |
Feb 04, 2002 | 44.12 | 44.12 | 42.90 | 42.90 | 3,986 | -2.09(-4.65%) |
Feb 01, 2002 | 44.54 | 45.07 | 44.54 | 44.99 | 2,351 | +0.04(+0.09%) |
Jan 31, 2002 | 45.00 | 45.34 | 44.48 | 44.95 | 211,296 | +0.20(+0.44%) |
Jan 30, 2002 | 44.99 | 44.99 | 43.07 | 44.75 | 46,010,936 | -0.54(-1.19%) |
Jan 29, 2002 | 46.91 | 46.91 | 45.23 | 45.29 | 209,149 | -1.28(-2.75%) |
Jan 28, 2002 | 46.47 | 46.92 | 45.99 | 46.57 | 19,013 | +0.21(+0.44%) |
Jan 25, 2002 | 46.27 | 46.47 | 45.90 | 46.37 | 209,865 | -0.91(-1.92%) |
Jan 24, 2002 | 46.61 | 47.37 | 46.61 | 47.28 | 319,960 | +1.73(+3.80%) |
Jan 23, 2002 | 44.71 | 45.74 | 44.14 | 45.55 | 108,663 | +1.71(+3.91%) |
Jan 22, 2002 | 45.88 | 45.89 | 43.77 | 43.84 | 556,404 | -1.21(-2.69%) |
Jan 21, 2002 | 45.00 | 45.63 | 45.00 | 45.05 | 15,129 | +0.00(+0.00%) |
Jan 18, 2002 | 45.00 | 45.63 | 44.87 | 45.05 | 15,129 | -1.51(-3.24%) |
Jan 17, 2002 | 46.22 | 46.69 | 45.60 | 46.55 | 8,893 | +1.75(+3.91%) |
Jan 16, 2002 | 45.78 | 46.17 | 44.80 | 44.80 | 417,482 | -1.96(-4.18%) |
Jan 15, 2002 | 46.80 | 46.86 | 46.19 | 46.76 | 42,831 | +0.14(+0.29%) |
Jan 14, 2002 | 47.35 | 47.56 | 46.22 | 46.62 | 8,484 | -1.16(-2.44%) |
Jan 11, 2002 | 48.28 | 48.57 | 47.74 | 47.79 | 7,973 | -0.27(-0.57%) |
Jan 10, 2002 | 48.27 | 48.80 | 48.03 | 48.06 | 227,345 | -0.26(-0.55%) |
Jan 09, 2002 | 49.06 | 49.96 | 48.33 | 48.33 | 315,462 | +3.81(+8.55%) |