Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 48.63 | 49.40 | 48.41 | 48.55 | 15,327,442 | -0.08(-0.16%) |
Apr 29, 2002 | 49.10 | 49.32 | 48.43 | 48.62 | 11,275,907 | -0.48(-0.97%) |
Apr 26, 2002 | 50.25 | 50.40 | 49.09 | 49.10 | 11,532,287 | -1.16(-2.31%) |
Apr 25, 2002 | 49.88 | 50.38 | 49.71 | 50.26 | 11,852,849 | +0.12(+0.24%) |
Apr 24, 2002 | 51.12 | 51.15 | 50.00 | 50.14 | 11,249,855 | -0.48(-0.95%) |
Apr 23, 2002 | 51.21 | 51.63 | 50.56 | 50.62 | 8,875,144 | -0.35(-0.68%) |
Apr 22, 2002 | 51.56 | 51.56 | 50.63 | 50.96 | 11,659,097 | -0.62(-1.20%) |
Apr 19, 2002 | 52.11 | 52.18 | 50.77 | 51.59 | 15,999,103 | +0.03(+0.06%) |
Apr 18, 2002 | 50.41 | 51.64 | 50.37 | 51.56 | 25,471,548 | +2.40(+4.88%) |
Apr 17, 2002 | 50.45 | 50.54 | 48.69 | 49.16 | 19,012,004 | -0.81(-1.61%) |
Apr 16, 2002 | 50.05 | 50.34 | 49.60 | 49.96 | 13,687,021 | +0.49(+1.00%) |
Apr 15, 2002 | 50.14 | 50.19 | 49.09 | 49.47 | 15,306,221 | -0.14(-0.29%) |
Apr 12, 2002 | 50.75 | 50.98 | 48.92 | 49.61 | 27,293,126 | +0.82(+1.67%) |
Apr 11, 2002 | 51.03 | 51.30 | 48.30 | 48.80 | 40,275,016 | -2.79(-5.42%) |
Apr 10, 2002 | 51.27 | 52.14 | 51.12 | 51.59 | 22,677,244 | +0.74(+1.45%) |
Apr 09, 2002 | 51.30 | 51.31 | 50.48 | 50.85 | 29,992,022 | +0.19(+0.38%) |
Apr 08, 2002 | 50.72 | 51.35 | 49.47 | 50.66 | 71,095,184 | -5.70(-10.12%) |
Apr 05, 2002 | 58.45 | 58.69 | 56.37 | 56.37 | 16,911,100 | -2.08(-3.56%) |
Apr 04, 2002 | 57.94 | 58.62 | 57.67 | 58.45 | 10,228,474 | +0.51(+0.88%) |
Apr 03, 2002 | 58.77 | 58.83 | 57.32 | 57.94 | 13,197,035 | -0.57(-0.98%) |
Apr 02, 2002 | 59.12 | 59.13 | 58.26 | 58.51 | 12,736,550 | -1.11(-1.86%) |
Apr 01, 2002 | 60.28 | 60.28 | 59.35 | 59.62 | 9,639,282 | -0.66(-1.10%) |
Mar 28, 2002 | 60.02 | 60.94 | 59.93 | 60.28 | 9,226,071 | +0.35(+0.59%) |
Mar 27, 2002 | 60.13 | 60.16 | 59.41 | 59.93 | 9,665,852 | +0.28(+0.48%) |
Mar 26, 2002 | 60.03 | 61.26 | 59.29 | 59.64 | 14,050,888 | -0.38(-0.64%) |
Mar 25, 2002 | 61.32 | 61.82 | 59.99 | 60.02 | 10,831,296 | -1.18(-1.93%) |
Mar 22, 2002 | 61.73 | 61.84 | 60.90 | 61.21 | 9,502,810 | -0.68(-1.11%) |
Mar 21, 2002 | 61.26 | 61.89 | 60.68 | 61.89 | 8,821,660 | +0.74(+1.21%) |
Mar 20, 2002 | 61.96 | 61.96 | 61.14 | 61.15 | 8,357,552 | -1.15(-1.85%) |
Mar 19, 2002 | 61.93 | 62.63 | 61.72 | 62.30 | 7,961,940 | +0.66(+1.07%) |
Mar 18, 2002 | 62.08 | 62.97 | 61.57 | 61.64 | 9,146,190 | -0.25(-0.41%) |
Mar 15, 2002 | 61.76 | 62.28 | 61.20 | 61.90 | 18,743,892 | +0.11(+0.18%) |
Mar 14, 2002 | 62.03 | 62.57 | 61.78 | 61.79 | 9,205,368 | -0.34(-0.54%) |
Mar 13, 2002 | 62.77 | 62.97 | 61.84 | 62.12 | 11,057,828 | -0.77(-1.22%) |
Mar 12, 2002 | 61.16 | 63.09 | 61.15 | 62.89 | 19,080,672 | +1.89(+3.10%) |
Mar 11, 2002 | 60.48 | 61.42 | 60.05 | 61.00 | 14,905,087 | +0.09(+0.14%) |
Mar 08, 2002 | 60.75 | 62.22 | 60.75 | 60.91 | 18,506,318 | +0.80(+1.33%) |
Mar 07, 2002 | 62.19 | 62.31 | 59.84 | 60.11 | 18,929,880 | -1.50(-2.44%) |
Mar 06, 2002 | 60.95 | 62.07 | 60.71 | 61.61 | 13,263,114 | +0.37(+0.60%) |
Mar 05, 2002 | 60.42 | 61.73 | 60.37 | 61.25 | 13,046,933 | -0.13(-0.22%) |
Mar 04, 2002 | 59.90 | 61.75 | 59.77 | 61.38 | 18,577,572 | +1.67(+2.80%) |
Mar 01, 2002 | 57.15 | 59.76 | 57.09 | 59.71 | 18,103,458 | +2.84(+4.99%) |
Feb 28, 2002 | 57.09 | 57.73 | 56.70 | 56.87 | 13,697,201 | +0.17(+0.30%) |
Feb 27, 2002 | 56.86 | 58.14 | 56.05 | 56.70 | 20,666,918 | +0.39(+0.70%) |
Feb 26, 2002 | 57.38 | 57.49 | 55.64 | 56.31 | 20,073,068 | -0.67(-1.17%) |
Feb 25, 2002 | 57.06 | 57.53 | 56.29 | 56.98 | 17,085,356 | -0.09(-0.15%) |
Feb 22, 2002 | 55.86 | 57.50 | 55.50 | 57.06 | 18,066,710 | +1.20(+2.15%) |
Feb 21, 2002 | 57.24 | 57.79 | 55.65 | 55.86 | 17,480,278 | -1.70(-2.95%) |
Feb 20, 2002 | 57.69 | 57.96 | 56.22 | 57.56 | 25,060,408 | -1.15(-1.96%) |
Feb 19, 2002 | 58.83 | 59.00 | 57.30 | 58.71 | 23,112,020 | -0.92(-1.55%) |
Feb 15, 2002 | 60.74 | 60.74 | 58.95 | 59.64 | 31,408,496 | -2.90(-4.63%) |
Feb 14, 2002 | 63.18 | 63.26 | 62.13 | 62.53 | 10,034,895 | -0.10(-0.17%) |
Feb 13, 2002 | 61.84 | 62.88 | 61.51 | 62.64 | 8,776,457 | +0.87(+1.41%) |
Feb 12, 2002 | 61.87 | 62.53 | 61.47 | 61.77 | 7,867,048 | -0.47(-0.75%) |
Feb 11, 2002 | 60.86 | 62.42 | 60.57 | 62.24 | 10,820,944 | +1.39(+2.28%) |
Feb 08, 2002 | 59.70 | 61.28 | 59.47 | 60.85 | 14,388,013 | +0.63(+1.04%) |
Feb 07, 2002 | 61.81 | 62.02 | 60.20 | 60.23 | 12,515,021 | -1.58(-2.55%) |
Feb 06, 2002 | 61.84 | 62.49 | 61.05 | 61.80 | 11,507,443 | +0.19(+0.31%) |
Feb 05, 2002 | 61.58 | 62.89 | 61.44 | 61.61 | 11,624,591 | -0.29(-0.47%) |
Feb 04, 2002 | 62.60 | 62.60 | 61.43 | 61.90 | 11,390,295 | -0.70(-1.11%) |