Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.04 | 38.21 | 37.42 | 37.80 | 1,585,300 | -0.23(-0.60%) |
Apr 29, 2002 | 39.00 | 39.15 | 37.91 | 38.03 | 1,636,200 | -1.22(-3.11%) |
Apr 26, 2002 | 38.34 | 39.76 | 38.19 | 39.25 | 2,809,300 | +0.70(+1.82%) |
Apr 25, 2002 | 38.20 | 39.45 | 38.14 | 38.55 | 2,184,400 | +0.35(+0.92%) |
Apr 24, 2002 | 38.30 | 39.25 | 37.85 | 38.20 | 1,572,000 | +0.27(+0.71%) |
Apr 23, 2002 | 38.00 | 38.23 | 37.70 | 37.93 | 1,243,400 | +0.60(+1.61%) |
Apr 22, 2002 | 37.74 | 38.00 | 36.95 | 37.33 | 833,400 | -0.40(-1.06%) |
Apr 19, 2002 | 37.65 | 38.25 | 37.65 | 37.73 | 746,400 | +0.08(+0.21%) |
Apr 18, 2002 | 38.00 | 38.35 | 36.62 | 37.65 | 2,997,800 | -0.01(-0.03%) |
Apr 17, 2002 | 38.20 | 38.55 | 37.65 | 37.66 | 2,094,300 | -0.99(-2.56%) |
Apr 16, 2002 | 39.25 | 39.60 | 38.30 | 38.65 | 1,319,300 | -0.74(-1.88%) |
Apr 15, 2002 | 39.55 | 39.65 | 39.09 | 39.39 | 878,200 | -0.30(-0.76%) |
Apr 12, 2002 | 39.94 | 39.94 | 39.55 | 39.69 | 2,135,000 | +0.43(+1.10%) |
Apr 11, 2002 | 39.80 | 39.87 | 39.07 | 39.26 | 2,636,500 | -0.29(-0.73%) |
Apr 10, 2002 | 38.10 | 39.67 | 37.90 | 39.55 | 1,422,100 | +1.82(+4.82%) |
Apr 09, 2002 | 37.50 | 37.96 | 37.20 | 37.73 | 1,020,800 | +0.48(+1.29%) |
Apr 08, 2002 | 37.13 | 37.31 | 36.95 | 37.25 | 1,056,600 | +0.12(+0.32%) |
Apr 05, 2002 | 37.48 | 37.65 | 37.00 | 37.13 | 1,328,300 | -0.24(-0.64%) |
Apr 04, 2002 | 37.10 | 37.55 | 37.05 | 37.37 | 1,010,000 | +0.32(+0.86%) |
Apr 03, 2002 | 36.87 | 37.45 | 36.85 | 37.05 | 1,623,300 | +0.05(+0.14%) |
Apr 02, 2002 | 37.15 | 37.29 | 36.75 | 37.00 | 1,025,000 | -0.14(-0.38%) |
Apr 01, 2002 | 37.36 | 37.61 | 36.50 | 37.14 | 941,500 | -0.47(-1.25%) |
Mar 29, 2002 | 37.70 | 38.25 | 37.58 | 37.61 | 1,099,200 | +0.00(+0.00%) |
Mar 28, 2002 | 37.70 | 38.25 | 37.58 | 37.61 | 1,099,200 | +0.33(+0.89%) |
Mar 27, 2002 | 37.44 | 37.44 | 36.98 | 37.28 | 875,800 | +0.09(+0.24%) |
Mar 26, 2002 | 37.20 | 37.65 | 36.89 | 37.19 | 1,444,400 | -0.07(-0.19%) |
Mar 25, 2002 | 38.50 | 38.50 | 37.24 | 37.26 | 1,011,100 | -0.89(-2.33%) |
Mar 22, 2002 | 38.38 | 38.72 | 38.07 | 38.15 | 1,077,200 | -0.22(-0.57%) |
Mar 21, 2002 | 38.90 | 39.10 | 38.16 | 38.37 | 1,699,300 | -0.63(-1.62%) |
Mar 20, 2002 | 38.45 | 39.48 | 38.40 | 39.00 | 1,552,000 | +0.10(+0.26%) |
Mar 19, 2002 | 38.55 | 39.28 | 38.55 | 38.90 | 1,522,500 | +0.78(+2.05%) |
Mar 18, 2002 | 38.10 | 38.13 | 37.62 | 38.12 | 1,557,900 | +0.53(+1.41%) |
Mar 15, 2002 | 36.99 | 37.59 | 36.88 | 37.59 | 1,706,300 | +0.84(+2.29%) |
Mar 14, 2002 | 36.25 | 36.97 | 36.06 | 36.75 | 1,445,500 | +0.48(+1.32%) |
Mar 13, 2002 | 36.00 | 36.38 | 36.00 | 36.27 | 899,300 | -0.23(-0.63%) |
Mar 12, 2002 | 36.24 | 36.53 | 36.01 | 36.50 | 789,200 | +0.09(+0.25%) |
Mar 11, 2002 | 36.74 | 36.74 | 36.20 | 36.41 | 1,044,100 | -0.52(-1.41%) |
Mar 08, 2002 | 36.99 | 37.40 | 36.66 | 36.93 | 1,180,900 | +0.19(+0.52%) |
Mar 07, 2002 | 36.86 | 36.91 | 36.62 | 36.74 | 1,151,000 | -0.26(-0.70%) |
Mar 06, 2002 | 37.44 | 37.44 | 36.90 | 37.00 | 2,649,000 | -0.45(-1.20%) |
Mar 05, 2002 | 37.85 | 37.85 | 36.95 | 37.45 | 2,780,600 | -0.28(-0.74%) |
Mar 04, 2002 | 36.59 | 37.73 | 36.59 | 37.73 | 1,761,300 | +1.26(+3.45%) |
Mar 01, 2002 | 36.60 | 36.60 | 36.16 | 36.47 | 260,000 | +0.47(+1.31%) |
Feb 28, 2002 | 35.20 | 36.36 | 35.05 | 36.00 | 2,730,500 | +0.93(+2.65%) |
Feb 27, 2002 | 35.00 | 35.25 | 34.71 | 35.07 | 1,431,700 | +0.07(+0.20%) |
Feb 26, 2002 | 34.95 | 35.00 | 34.51 | 35.00 | 794,400 | +0.09(+0.26%) |
Feb 25, 2002 | 34.25 | 35.09 | 34.25 | 34.91 | 944,000 | -0.09(-0.26%) |
Feb 22, 2002 | 34.32 | 35.00 | 34.01 | 35.00 | 1,582,800 | +0.69(+2.01%) |
Feb 21, 2002 | 34.95 | 35.17 | 34.31 | 34.31 | 1,246,000 | -0.48(-1.38%) |
Feb 20, 2002 | 34.50 | 34.80 | 34.15 | 34.79 | 2,378,500 | +0.30(+0.87%) |
Feb 19, 2002 | 34.45 | 34.82 | 34.45 | 34.49 | 1,864,700 | -0.09(-0.26%) |
Feb 18, 2002 | 33.95 | 34.79 | 33.75 | 34.58 | 2,074,200 | +0.00(+0.00%) |
Feb 15, 2002 | 33.95 | 34.79 | 33.75 | 34.58 | 2,011,700 | +0.63(+1.86%) |
Feb 14, 2002 | 33.07 | 33.95 | 32.90 | 33.95 | 1,200,400 | +0.91(+2.75%) |
Feb 13, 2002 | 31.50 | 33.04 | 31.06 | 33.04 | 1,957,400 | +1.29(+4.06%) |
Feb 12, 2002 | 32.38 | 32.38 | 31.45 | 31.75 | 1,080,000 | -0.64(-1.98%) |
Feb 11, 2002 | 32.24 | 32.45 | 32.01 | 32.39 | 1,358,900 | +0.19(+0.59%) |
Feb 08, 2002 | 32.20 | 32.35 | 31.80 | 32.20 | 2,099,000 | +0.00(+0.00%) |
Feb 07, 2002 | 32.60 | 32.72 | 32.06 | 32.20 | 1,780,000 | +0.09(+0.28%) |
Feb 06, 2002 | 32.80 | 33.10 | 32.09 | 32.11 | 1,109,700 | -0.44(-1.35%) |
Feb 05, 2002 | 32.50 | 32.70 | 32.24 | 32.55 | 1,591,000 | -0.30(-0.91%) |
Feb 04, 2002 | 33.00 | 33.66 | 32.78 | 32.85 | 1,354,800 | -0.15(-0.45%) |