Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.09 | 38.15 | 37.59 | 38.01 | 113,200 | +0.01(+0.03%) |
Apr 29, 2002 | 38.09 | 38.31 | 37.72 | 38.00 | 26,400 | +0.23(+0.60%) |
Apr 26, 2002 | 39.30 | 39.90 | 37.64 | 37.77 | 43,700 | -1.22(-3.12%) |
Apr 25, 2002 | 39.35 | 39.50 | 38.05 | 38.99 | 91,700 | +0.59(+1.53%) |
Apr 24, 2002 | 36.75 | 38.97 | 36.32 | 38.40 | 162,400 | +1.46(+3.95%) |
Apr 23, 2002 | 36.75 | 38.35 | 36.14 | 36.94 | 63,400 | -0.45(-1.20%) |
Apr 22, 2002 | 38.00 | 38.80 | 33.00 | 37.39 | 287,300 | -0.56(-1.48%) |
Apr 19, 2002 | 38.02 | 38.64 | 37.50 | 37.95 | 73,400 | -0.25(-0.65%) |
Apr 18, 2002 | 40.20 | 40.20 | 36.50 | 38.20 | 281,500 | -0.71(-1.83%) |
Apr 17, 2002 | 41.41 | 42.42 | 38.91 | 38.91 | 195,400 | -1.44(-3.57%) |
Apr 16, 2002 | 40.34 | 41.54 | 39.70 | 40.35 | 193,000 | +2.19(+5.74%) |
Apr 15, 2002 | 36.68 | 38.94 | 36.39 | 38.16 | 204,200 | +1.72(+4.72%) |
Apr 12, 2002 | 35.66 | 36.45 | 35.31 | 36.44 | 44,500 | +0.50(+1.39%) |
Apr 11, 2002 | 35.69 | 36.11 | 35.60 | 35.94 | 28,500 | -0.02(-0.05%) |
Apr 10, 2002 | 34.96 | 36.10 | 34.95 | 35.96 | 63,300 | +1.06(+3.03%) |
Apr 09, 2002 | 34.70 | 35.43 | 34.70 | 34.90 | 21,600 | -0.40(-1.13%) |
Apr 08, 2002 | 35.23 | 35.30 | 34.60 | 35.30 | 23,100 | +0.20(+0.57%) |
Apr 05, 2002 | 35.20 | 35.25 | 34.71 | 35.10 | 30,200 | -0.10(-0.28%) |
Apr 04, 2002 | 35.90 | 36.17 | 34.63 | 35.20 | 36,900 | -0.90(-2.49%) |
Apr 03, 2002 | 36.16 | 36.43 | 35.76 | 36.10 | 51,100 | -0.06(-0.17%) |
Apr 02, 2002 | 36.59 | 36.75 | 35.35 | 36.16 | 34,700 | -0.39(-1.07%) |
Apr 01, 2002 | 36.50 | 37.00 | 34.05 | 36.55 | 52,700 | +0.15(+0.41%) |
Mar 29, 2002 | 36.08 | 36.40 | 35.80 | 36.40 | 93,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.08 | 36.40 | 35.80 | 36.40 | 93,600 | +0.39(+1.08%) |
Mar 27, 2002 | 35.49 | 36.36 | 34.96 | 36.01 | 60,100 | +0.62(+1.75%) |
Mar 26, 2002 | 34.75 | 35.39 | 34.75 | 35.39 | 50,600 | +0.33(+0.94%) |
Mar 25, 2002 | 35.62 | 35.62 | 34.53 | 35.06 | 64,500 | -0.11(-0.31%) |
Mar 22, 2002 | 34.05 | 36.67 | 34.04 | 35.17 | 112,400 | +1.16(+3.41%) |
Mar 21, 2002 | 33.81 | 34.31 | 33.29 | 34.01 | 38,200 | +0.01(+0.03%) |
Mar 20, 2002 | 34.01 | 34.47 | 33.01 | 34.00 | 30,700 | +0.03(+0.09%) |
Mar 19, 2002 | 34.90 | 35.24 | 33.74 | 33.97 | 57,600 | -0.40(-1.16%) |
Mar 18, 2002 | 33.37 | 34.38 | 33.16 | 34.37 | 100,100 | +1.05(+3.15%) |
Mar 14, 2002 | 33.22 | 33.33 | 33.08 | 33.32 | 63,600 | +0.05(+0.16%) |
Mar 13, 2002 | 33.17 | 33.89 | 33.02 | 33.27 | 76,350 | +0.07(+0.20%) |
Mar 12, 2002 | 33.97 | 33.99 | 33.20 | 33.20 | 83,250 | -0.68(-2.01%) |
Mar 11, 2002 | 33.83 | 34.08 | 33.83 | 33.88 | 46,800 | +0.21(+0.63%) |
Mar 08, 2002 | 33.34 | 33.83 | 33.27 | 33.67 | 130,650 | +0.00(+0.00%) |
Mar 07, 2002 | 34.10 | 34.83 | 33.65 | 33.67 | 97,350 | -0.09(-0.26%) |
Mar 06, 2002 | 34.23 | 34.78 | 32.90 | 33.75 | 143,850 | -0.65(-1.88%) |
Mar 05, 2002 | 35.17 | 35.83 | 34.20 | 34.40 | 50,250 | -0.97(-2.73%) |
Mar 04, 2002 | 35.50 | 36.05 | 35.33 | 35.37 | 151,650 | -0.32(-0.90%) |
Mar 01, 2002 | 36.33 | 36.33 | 35.67 | 35.69 | 98,400 | -0.55(-1.51%) |
Feb 28, 2002 | 35.51 | 36.32 | 35.51 | 36.23 | 106,800 | +0.50(+1.40%) |
Feb 27, 2002 | 35.67 | 36.32 | 35.58 | 35.73 | 69,750 | -0.21(-0.58%) |
Feb 26, 2002 | 37.00 | 37.00 | 35.60 | 35.94 | 173,700 | -1.36(-3.65%) |
Feb 25, 2002 | 36.03 | 37.30 | 35.97 | 37.30 | 126,450 | +1.35(+3.76%) |
Feb 22, 2002 | 35.83 | 36.39 | 35.57 | 35.95 | 43,650 | +0.13(+0.35%) |
Feb 21, 2002 | 35.07 | 36.67 | 35.07 | 35.82 | 137,100 | +0.81(+2.30%) |
Feb 20, 2002 | 34.33 | 35.29 | 34.30 | 35.01 | 35,700 | +0.38(+1.10%) |
Feb 19, 2002 | 35.33 | 35.33 | 34.63 | 34.63 | 85,650 | -0.37(-1.05%) |
Feb 18, 2002 | 34.51 | 35.37 | 34.18 | 35.00 | 131,100 | +0.00(+0.00%) |
Feb 15, 2002 | 34.51 | 35.37 | 34.18 | 35.00 | 131,100 | -0.32(-0.92%) |
Feb 14, 2002 | 33.80 | 35.83 | 33.80 | 35.32 | 240,300 | +1.35(+3.98%) |
Feb 13, 2002 | 32.84 | 34.00 | 32.67 | 33.97 | 204,750 | +1.33(+4.08%) |
Feb 12, 2002 | 32.59 | 32.99 | 32.40 | 32.64 | 57,300 | +0.17(+0.53%) |
Feb 11, 2002 | 32.59 | 32.67 | 32.24 | 32.47 | 50,850 | -0.17(-0.51%) |
Feb 08, 2002 | 33.03 | 33.17 | 32.17 | 32.63 | 57,450 | -0.13(-0.39%) |
Feb 07, 2002 | 32.89 | 33.13 | 31.83 | 32.76 | 103,800 | +0.29(+0.88%) |
Feb 06, 2002 | 30.88 | 32.95 | 30.61 | 32.47 | 161,850 | +1.59(+5.16%) |
Feb 05, 2002 | 31.17 | 31.19 | 30.33 | 30.88 | 31,050 | -0.02(-0.06%) |
Feb 04, 2002 | 31.02 | 31.44 | 30.80 | 30.90 | 108,450 | +0.05(+0.17%) |
Feb 01, 2002 | 30.63 | 31.03 | 30.17 | 30.85 | 23,400 | +0.01(+0.04%) |
Jan 31, 2002 | 30.52 | 31.20 | 30.52 | 30.83 | 56,850 | +0.17(+0.54%) |
Jan 30, 2002 | 30.47 | 30.87 | 30.00 | 30.67 | 54,000 | +0.50(+1.66%) |
Jan 29, 2002 | 31.44 | 31.82 | 30.10 | 30.17 | 51,000 | -1.67(-5.24%) |
Jan 28, 2002 | 32.90 | 32.94 | 31.04 | 31.83 | 82,800 | -1.00(-3.05%) |
Jan 25, 2002 | 32.34 | 32.83 | 32.33 | 32.83 | 66,450 | +0.25(+0.78%) |
Jan 24, 2002 | 32.83 | 32.83 | 32.47 | 32.58 | 30,150 | +0.02(+0.06%) |
Jan 23, 2002 | 32.67 | 32.80 | 32.03 | 32.56 | 59,100 | -0.11(-0.33%) |
Jan 22, 2002 | 32.78 | 32.87 | 32.38 | 32.67 | 133,800 | +0.13(+0.41%) |
Jan 21, 2002 | 32.49 | 32.81 | 32.08 | 32.53 | 54,750 | +0.00(+0.00%) |
Jan 18, 2002 | 32.49 | 32.81 | 32.08 | 32.53 | 54,750 | +0.07(+0.23%) |
Jan 17, 2002 | 31.02 | 32.49 | 31.02 | 32.46 | 89,100 | +1.44(+4.64%) |
Jan 16, 2002 | 31.17 | 31.38 | 30.91 | 31.02 | 20,550 | +0.15(+0.50%) |
Jan 15, 2002 | 30.83 | 30.90 | 30.67 | 30.87 | 56,550 | +0.03(+0.11%) |
Jan 14, 2002 | 30.69 | 30.93 | 30.60 | 30.83 | 81,300 | -0.02(-0.06%) |
Jan 11, 2002 | 30.83 | 31.03 | 30.63 | 30.85 | 88,350 | -0.11(-0.37%) |
Jan 10, 2002 | 30.65 | 31.14 | 30.65 | 30.97 | 31,650 | +1.30(+4.38%) |