Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.63 | 37.82 | 36.12 | 37.48 | 18,982,222 | +0.71(+1.93%) |
Apr 29, 2002 | 38.17 | 38.35 | 36.51 | 36.78 | 26,321,946 | -1.39(-3.64%) |
Apr 26, 2002 | 39.90 | 40.23 | 37.80 | 38.17 | 23,624,830 | -0.96(-2.46%) |
Apr 25, 2002 | 39.70 | 40.44 | 39.07 | 39.13 | 16,567,105 | -0.65(-1.62%) |
Apr 24, 2002 | 39.31 | 40.25 | 39.21 | 39.77 | 15,453,782 | +0.96(+2.48%) |
Apr 23, 2002 | 39.02 | 39.68 | 38.70 | 38.81 | 18,849,898 | -0.90(-2.27%) |
Apr 22, 2002 | 40.06 | 40.16 | 39.34 | 39.71 | 10,858,007 | -0.57(-1.41%) |
Apr 19, 2002 | 41.26 | 41.32 | 40.09 | 40.28 | 10,988,215 | -0.50(-1.22%) |
Apr 18, 2002 | 39.88 | 40.87 | 39.80 | 40.77 | 11,082,873 | +0.77(+1.91%) |
Apr 17, 2002 | 41.00 | 41.19 | 39.73 | 40.01 | 10,550,334 | -0.93(-2.27%) |
Apr 16, 2002 | 40.50 | 41.00 | 40.17 | 40.94 | 9,145,419 | +0.64(+1.58%) |
Apr 15, 2002 | 40.75 | 41.09 | 39.80 | 40.30 | 11,497,618 | -0.26(-0.63%) |
Apr 12, 2002 | 40.77 | 40.96 | 40.26 | 40.55 | 8,503,551 | +0.03(+0.07%) |
Apr 11, 2002 | 41.43 | 42.10 | 40.47 | 40.53 | 13,984,539 | -1.04(-2.51%) |
Apr 10, 2002 | 40.65 | 41.61 | 40.58 | 41.57 | 16,202,157 | +1.62(+4.05%) |
Apr 09, 2002 | 41.82 | 41.84 | 39.64 | 39.95 | 23,555,706 | -1.86(-4.46%) |
Apr 08, 2002 | 40.84 | 41.86 | 40.57 | 41.82 | 15,997,747 | +0.55(+1.32%) |
Apr 05, 2002 | 42.00 | 42.35 | 41.18 | 41.27 | 12,846,387 | -0.53(-1.27%) |
Apr 04, 2002 | 42.40 | 42.83 | 41.74 | 41.80 | 14,007,251 | -0.69(-1.62%) |
Apr 03, 2002 | 42.60 | 42.93 | 41.97 | 42.49 | 11,496,772 | +0.13(+0.32%) |
Apr 02, 2002 | 43.24 | 43.55 | 42.35 | 42.35 | 9,875,597 | -1.16(-2.67%) |
Apr 01, 2002 | 42.13 | 43.58 | 42.07 | 43.52 | 11,399,151 | +1.21(+2.87%) |
Mar 29, 2002 | 43.15 | 43.21 | 42.23 | 42.31 | 12,547,460 | +0.00(+0.00%) |
Mar 28, 2002 | 43.15 | 43.21 | 42.23 | 42.31 | 12,536,174 | -0.83(-1.92%) |
Mar 27, 2002 | 42.74 | 43.52 | 42.61 | 43.13 | 11,115,601 | +0.16(+0.36%) |
Mar 26, 2002 | 42.70 | 43.23 | 42.57 | 42.98 | 11,528,936 | +0.18(+0.41%) |
Mar 25, 2002 | 43.91 | 43.94 | 42.78 | 42.80 | 11,681,150 | -1.01(-2.30%) |
Mar 22, 2002 | 43.82 | 44.29 | 43.45 | 43.81 | 12,095,613 | -0.31(-0.71%) |
Mar 21, 2002 | 43.30 | 44.13 | 42.96 | 44.12 | 11,345,686 | +0.84(+1.93%) |
Mar 20, 2002 | 43.94 | 44.13 | 43.28 | 43.28 | 11,498,888 | -0.89(-2.01%) |
Mar 19, 2002 | 44.34 | 44.62 | 43.85 | 44.17 | 11,079,205 | -0.12(-0.27%) |
Mar 18, 2002 | 43.80 | 44.39 | 43.67 | 44.29 | 12,029,310 | +0.76(+1.74%) |
Mar 15, 2002 | 42.61 | 43.57 | 42.53 | 43.53 | 14,048,020 | +0.82(+1.93%) |
Mar 14, 2002 | 42.35 | 43.23 | 42.35 | 42.71 | 11,521,318 | +0.28(+0.65%) |
Mar 13, 2002 | 42.60 | 42.88 | 41.87 | 42.43 | 11,366,564 | +0.19(+0.45%) |
Mar 12, 2002 | 41.77 | 42.32 | 41.47 | 42.24 | 8,121,110 | +0.13(+0.32%) |
Mar 11, 2002 | 42.12 | 42.44 | 41.76 | 42.11 | 11,693,987 | -0.23(-0.54%) |
Mar 08, 2002 | 42.70 | 42.71 | 41.64 | 42.33 | 12,422,049 | -0.06(-0.13%) |
Mar 07, 2002 | 42.51 | 42.95 | 41.97 | 42.39 | 13,055,876 | -0.56(-1.30%) |
Mar 06, 2002 | 41.96 | 42.96 | 41.75 | 42.95 | 17,328,460 | +1.17(+2.80%) |
Mar 05, 2002 | 42.14 | 42.71 | 41.48 | 41.78 | 12,187,450 | -0.67(-1.57%) |
Mar 04, 2002 | 41.82 | 42.46 | 41.75 | 42.45 | 18,438,114 | +0.96(+2.31%) |
Mar 01, 2002 | 41.23 | 41.61 | 40.41 | 41.49 | 13,178,889 | +0.39(+0.95%) |
Feb 28, 2002 | 41.23 | 41.84 | 41.03 | 41.10 | 13,304,582 | +0.08(+0.19%) |
Feb 27, 2002 | 41.96 | 42.14 | 40.76 | 41.02 | 14,524,554 | -0.53(-1.28%) |
Feb 26, 2002 | 41.82 | 42.00 | 41.06 | 41.55 | 11,255,824 | -0.25(-0.59%) |
Feb 25, 2002 | 40.80 | 41.82 | 40.67 | 41.80 | 14,162,851 | +1.01(+2.47%) |
Feb 22, 2002 | 40.25 | 40.94 | 39.84 | 40.80 | 30,988,538 | -0.03(-0.07%) |
Feb 21, 2002 | 41.43 | 42.50 | 40.78 | 40.82 | 17,998,118 | -0.96(-2.31%) |
Feb 20, 2002 | 40.89 | 41.79 | 40.48 | 41.79 | 12,657,777 | +1.45(+3.60%) |
Feb 19, 2002 | 40.97 | 41.08 | 40.16 | 40.33 | 9,893,513 | -0.91(-2.22%) |
Feb 18, 2002 | 41.05 | 41.68 | 40.26 | 41.25 | 16,438,308 | +0.00(+0.00%) |
Feb 15, 2002 | 41.05 | 41.68 | 40.26 | 41.25 | 16,228,396 | +0.13(+0.33%) |
Feb 14, 2002 | 41.63 | 42.39 | 40.74 | 41.11 | 12,622,791 | -0.65(-1.56%) |
Feb 13, 2002 | 41.87 | 42.21 | 41.50 | 41.77 | 10,942,508 | -0.06(-0.14%) |
Feb 12, 2002 | 40.55 | 42.00 | 40.44 | 41.82 | 16,426,882 | +0.96(+2.36%) |
Feb 11, 2002 | 40.82 | 41.25 | 40.69 | 40.86 | 12,005,187 | -0.18(-0.45%) |
Feb 08, 2002 | 39.82 | 41.04 | 39.70 | 41.04 | 14,332,417 | +1.34(+3.37%) |
Feb 07, 2002 | 40.16 | 40.84 | 39.55 | 39.70 | 12,642,400 | -0.30(-0.76%) |
Feb 06, 2002 | 40.38 | 40.65 | 39.70 | 40.01 | 15,879,813 | -0.17(-0.42%) |
Feb 05, 2002 | 40.26 | 41.28 | 39.80 | 40.18 | 19,671,206 | +0.22(+0.55%) |
Feb 04, 2002 | 40.77 | 40.87 | 39.70 | 39.96 | 13,079,717 | -1.07(-2.61%) |