Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.98 | 38.09 | 37.69 | 38.09 | 2,778,817 | +0.20(+0.52%) |
Apr 29, 2002 | 38.57 | 38.57 | 37.77 | 37.89 | 3,847,653 | -0.43(-1.13%) |
Apr 26, 2002 | 38.29 | 38.43 | 38.16 | 38.32 | 1,575,036 | +0.12(+0.32%) |
Apr 25, 2002 | 38.02 | 38.26 | 37.96 | 38.20 | 1,843,821 | +0.18(+0.48%) |
Apr 24, 2002 | 38.50 | 38.52 | 37.91 | 38.02 | 1,880,710 | -0.30(-0.79%) |
Apr 23, 2002 | 38.63 | 38.68 | 38.28 | 38.32 | 2,007,457 | -0.30(-0.79%) |
Apr 22, 2002 | 38.72 | 38.85 | 38.57 | 38.62 | 1,511,189 | -0.35(-0.90%) |
Apr 19, 2002 | 38.69 | 39.04 | 38.64 | 38.97 | 2,120,174 | +0.27(+0.69%) |
Apr 18, 2002 | 38.69 | 38.99 | 38.54 | 38.71 | 2,965,469 | +0.08(+0.20%) |
Apr 17, 2002 | 38.68 | 38.79 | 38.46 | 38.63 | 2,048,603 | -0.03(-0.08%) |
Apr 16, 2002 | 38.31 | 38.69 | 38.29 | 38.66 | 2,402,359 | +0.38(+0.99%) |
Apr 15, 2002 | 38.28 | 38.42 | 38.12 | 38.28 | 1,218,915 | -0.23(-0.59%) |
Apr 12, 2002 | 38.40 | 38.67 | 38.33 | 38.51 | 2,821,696 | +0.21(+0.55%) |
Apr 11, 2002 | 38.47 | 38.54 | 38.16 | 38.30 | 1,485,651 | -0.27(-0.71%) |
Apr 10, 2002 | 38.59 | 38.68 | 38.33 | 38.57 | 31,529 | +0.15(+0.38%) |
Apr 09, 2002 | 38.37 | 38.47 | 38.16 | 38.43 | 1,541,773 | +0.17(+0.45%) |
Apr 08, 2002 | 38.38 | 38.38 | 38.07 | 38.26 | 1,913,658 | -0.25(-0.64%) |
Apr 05, 2002 | 38.38 | 38.57 | 38.31 | 38.50 | 2,357,273 | +0.20(+0.51%) |
Apr 04, 2002 | 37.87 | 38.38 | 37.76 | 38.31 | 3,131,470 | +0.44(+1.16%) |
Apr 03, 2002 | 37.93 | 37.93 | 37.60 | 37.87 | 3,112,868 | -0.06(-0.17%) |
Apr 02, 2002 | 38.25 | 38.26 | 37.91 | 37.93 | 2,319,911 | -0.48(-1.24%) |
Apr 01, 2002 | 38.35 | 38.41 | 38.10 | 38.41 | 472,936 | -0.16(-0.41%) |
Mar 29, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,702 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,229 | +0.17(+0.45%) |
Mar 27, 2002 | 38.22 | 38.46 | 38.10 | 38.40 | 1,783,758 | +0.20(+0.51%) |
Mar 26, 2002 | 38.34 | 38.53 | 38.10 | 38.20 | 2,746,184 | -0.27(-0.69%) |
Mar 25, 2002 | 38.43 | 38.69 | 38.39 | 38.47 | 3,360,371 | -0.04(-0.10%) |
Mar 22, 2002 | 38.12 | 38.59 | 38.00 | 38.50 | 2,399,995 | +0.29(+0.75%) |
Mar 21, 2002 | 38.35 | 38.41 | 37.94 | 38.22 | 2,669,411 | -0.13(-0.35%) |
Mar 20, 2002 | 38.38 | 38.48 | 38.19 | 38.35 | 2,656,011 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.56 | 38.20 | 38.35 | 1,843,348 | -0.08(-0.21%) |
Mar 18, 2002 | 38.40 | 38.50 | 38.26 | 38.43 | 2,018,808 | +0.16(+0.41%) |
Mar 15, 2002 | 38.31 | 38.34 | 37.96 | 38.27 | 2,860,162 | +0.26(+0.68%) |
Mar 14, 2002 | 38.03 | 38.12 | 37.93 | 38.01 | 1,486,281 | -0.01(-0.02%) |
Mar 13, 2002 | 38.06 | 38.07 | 37.81 | 38.02 | 2,076,979 | -0.10(-0.25%) |
Mar 12, 2002 | 38.11 | 38.28 | 38.00 | 38.11 | 2,360,741 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.10 | 38.11 | 1,872,986 | -0.58(-1.51%) |
Mar 08, 2002 | 38.19 | 38.85 | 38.17 | 38.69 | 4,673,401 | +0.63(+1.67%) |
Mar 07, 2002 | 38.06 | 38.17 | 37.93 | 38.06 | 5,664,991 | +0.39(+1.04%) |
Mar 06, 2002 | 37.74 | 38.00 | 37.67 | 37.67 | 2,685,964 | +0.08(+0.20%) |
Mar 05, 2002 | 37.90 | 37.96 | 37.59 | 37.59 | 3,783,807 | -0.46(-1.22%) |
Mar 04, 2002 | 37.71 | 38.05 | 37.43 | 38.05 | 4,429,050 | +0.63(+1.68%) |
Mar 01, 2002 | 37.43 | 37.43 | 37.27 | 37.43 | 3,059,584 | +0.04(+0.10%) |
Feb 28, 2002 | 37.46 | 37.55 | 37.15 | 37.39 | 2,806,405 | -0.16(-0.44%) |
Feb 27, 2002 | 37.08 | 37.55 | 36.95 | 37.55 | 6,262,467 | +0.56(+1.53%) |
Feb 26, 2002 | 36.43 | 37.06 | 36.26 | 36.99 | 7,010,180 | +0.77(+2.12%) |
Feb 25, 2002 | 36.00 | 36.32 | 35.96 | 36.22 | 2,738,775 | +0.19(+0.53%) |
Feb 22, 2002 | 35.87 | 36.15 | 35.73 | 36.03 | 1,738,829 | +0.00(+0.00%) |
Feb 21, 2002 | 36.09 | 36.16 | 35.99 | 36.03 | 1,524,432 | -0.03(-0.07%) |
Feb 20, 2002 | 35.92 | 36.16 | 35.92 | 36.06 | 1,931,157 | +0.08(+0.21%) |
Feb 19, 2002 | 36.00 | 36.01 | 35.85 | 35.98 | 1,655,593 | -0.18(-0.49%) |
Feb 18, 2002 | 36.12 | 36.22 | 35.95 | 36.16 | 2,472,039 | +0.00(+0.00%) |
Feb 15, 2002 | 36.12 | 36.22 | 35.95 | 36.16 | 2,472,039 | +0.03(+0.09%) |
Feb 14, 2002 | 35.94 | 36.13 | 35.73 | 36.13 | 1,946,449 | +0.17(+0.48%) |
Feb 13, 2002 | 35.90 | 36.12 | 35.87 | 35.95 | 1,754,121 | -0.01(-0.04%) |
Feb 12, 2002 | 36.02 | 36.05 | 35.86 | 35.97 | 1,854,226 | -0.05(-0.14%) |
Feb 11, 2002 | 35.74 | 36.07 | 35.71 | 36.02 | 2,175,192 | +0.27(+0.76%) |
Feb 08, 2002 | 35.29 | 35.74 | 35.25 | 35.74 | 1,684,599 | +0.46(+1.29%) |
Feb 07, 2002 | 35.40 | 35.51 | 35.22 | 35.29 | 1,677,032 | -0.34(-0.94%) |
Feb 06, 2002 | 36.09 | 36.09 | 35.59 | 35.62 | 1,242,561 | -0.47(-1.30%) |
Feb 05, 2002 | 35.65 | 36.13 | 35.65 | 36.09 | 2,211,608 | +0.22(+0.60%) |
Feb 04, 2002 | 35.73 | 36.02 | 35.56 | 35.88 | 1,636,360 | -0.15(-0.41%) |