Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.45 | 37.37 | 36.32 | 37.20 | 1,579,835 | +0.78(+2.13%) |
Apr 29, 2002 | 37.14 | 37.17 | 36.39 | 36.42 | 1,397,760 | -0.72(-1.94%) |
Apr 26, 2002 | 37.08 | 37.39 | 37.01 | 37.14 | 1,368,343 | +0.05(+0.13%) |
Apr 25, 2002 | 37.08 | 37.51 | 36.69 | 37.09 | 1,976,828 | -0.03(-0.08%) |
Apr 24, 2002 | 36.66 | 37.52 | 36.49 | 37.12 | 2,272,146 | +0.73(+2.00%) |
Apr 23, 2002 | 36.81 | 37.43 | 36.38 | 36.39 | 3,670,192 | -0.32(-0.86%) |
Apr 22, 2002 | 37.58 | 37.64 | 36.60 | 36.71 | 3,205,938 | -0.93(-2.47%) |
Apr 19, 2002 | 38.52 | 38.58 | 37.58 | 37.64 | 2,880,061 | -0.84(-2.18%) |
Apr 18, 2002 | 39.02 | 39.52 | 38.12 | 38.48 | 3,456,701 | -0.71(-1.80%) |
Apr 17, 2002 | 38.82 | 39.24 | 38.00 | 39.19 | 2,256,152 | +0.32(+0.83%) |
Apr 16, 2002 | 39.21 | 39.67 | 38.44 | 38.86 | 4,167,720 | -0.24(-0.61%) |
Apr 15, 2002 | 40.51 | 40.65 | 39.08 | 39.10 | 3,151,387 | -1.63(-4.01%) |
Apr 12, 2002 | 40.27 | 41.18 | 40.26 | 40.73 | 1,292,086 | +0.53(+1.32%) |
Apr 11, 2002 | 41.53 | 41.60 | 40.10 | 40.20 | 1,339,782 | -1.45(-3.48%) |
Apr 10, 2002 | 41.71 | 42.05 | 41.46 | 41.65 | 1,148,568 | -0.01(-0.03%) |
Apr 09, 2002 | 41.03 | 41.74 | 40.89 | 41.67 | 1,563,269 | +0.78(+1.92%) |
Apr 08, 2002 | 40.51 | 41.04 | 40.32 | 40.88 | 871,386 | +0.06(+0.15%) |
Apr 05, 2002 | 40.55 | 41.13 | 40.48 | 40.82 | 1,226,682 | +0.29(+0.71%) |
Apr 04, 2002 | 40.66 | 40.90 | 40.27 | 40.53 | 1,134,288 | -0.18(-0.45%) |
Apr 03, 2002 | 41.75 | 41.81 | 40.56 | 40.71 | 1,479,587 | -1.09(-2.60%) |
Apr 02, 2002 | 41.60 | 41.90 | 41.38 | 41.80 | 1,278,234 | +0.08(+0.20%) |
Apr 01, 2002 | 41.90 | 41.92 | 40.85 | 41.71 | 913,656 | -0.38(-0.90%) |
Mar 29, 2002 | 42.54 | 42.67 | 41.89 | 42.09 | 1,378,196 | +0.00(+0.00%) |
Mar 28, 2002 | 42.54 | 42.67 | 41.89 | 42.09 | 1,376,768 | -0.45(-1.05%) |
Mar 27, 2002 | 41.79 | 42.60 | 41.53 | 42.54 | 1,055,460 | +0.80(+1.91%) |
Mar 26, 2002 | 41.18 | 42.04 | 41.12 | 41.74 | 961,210 | +0.57(+1.38%) |
Mar 25, 2002 | 41.78 | 41.79 | 41.18 | 41.18 | 929,936 | -0.74(-1.75%) |
Mar 22, 2002 | 42.13 | 42.13 | 41.55 | 41.91 | 1,174,558 | -0.21(-0.50%) |
Mar 21, 2002 | 42.33 | 42.41 | 41.74 | 42.12 | 1,583,119 | -0.14(-0.33%) |
Mar 20, 2002 | 42.72 | 42.75 | 41.94 | 42.26 | 1,372,627 | -0.64(-1.50%) |
Mar 19, 2002 | 42.27 | 42.94 | 42.16 | 42.91 | 1,430,748 | +0.69(+1.64%) |
Mar 18, 2002 | 42.58 | 42.68 | 41.58 | 42.21 | 1,222,255 | -0.41(-0.97%) |
Mar 15, 2002 | 41.67 | 42.62 | 41.39 | 42.62 | 1,693,935 | +1.16(+2.80%) |
Mar 14, 2002 | 41.44 | 41.73 | 40.94 | 41.46 | 1,341,781 | +0.01(+0.03%) |
Mar 13, 2002 | 42.44 | 42.44 | 41.18 | 41.45 | 1,531,281 | -1.09(-2.55%) |
Mar 12, 2002 | 42.48 | 42.74 | 42.05 | 42.53 | 1,760,624 | -0.48(-1.11%) |
Mar 11, 2002 | 42.02 | 43.20 | 41.97 | 43.01 | 1,342,210 | +1.04(+2.49%) |
Mar 08, 2002 | 41.74 | 42.19 | 41.71 | 41.97 | 2,012,244 | +0.58(+1.40%) |
Mar 07, 2002 | 41.51 | 42.06 | 40.98 | 41.39 | 1,440,601 | -0.04(-0.08%) |
Mar 06, 2002 | 40.37 | 41.50 | 40.31 | 41.42 | 1,425,321 | +0.93(+2.30%) |
Mar 05, 2002 | 39.28 | 40.79 | 39.12 | 40.49 | 2,842,360 | +1.22(+3.10%) |
Mar 04, 2002 | 38.23 | 39.46 | 38.14 | 39.27 | 2,483,352 | +1.18(+3.09%) |
Mar 01, 2002 | 38.04 | 38.09 | 37.67 | 38.09 | 1,348,065 | +0.20(+0.52%) |
Feb 28, 2002 | 38.27 | 38.54 | 37.87 | 37.90 | 1,340,068 | -0.29(-0.77%) |
Feb 27, 2002 | 37.63 | 38.49 | 37.51 | 38.19 | 1,375,340 | +0.71(+1.89%) |
Feb 26, 2002 | 37.81 | 37.83 | 37.08 | 37.49 | 1,194,979 | -0.28(-0.74%) |
Feb 25, 2002 | 36.60 | 37.83 | 36.57 | 37.77 | 1,205,404 | +1.15(+3.14%) |
Feb 22, 2002 | 36.87 | 36.99 | 36.20 | 36.62 | 1,528,997 | -0.46(-1.23%) |
Feb 21, 2002 | 37.72 | 37.97 | 37.00 | 37.07 | 873,814 | -0.67(-1.78%) |
Feb 20, 2002 | 36.99 | 37.78 | 36.69 | 37.74 | 1,077,738 | +0.78(+2.10%) |
Feb 19, 2002 | 38.24 | 38.30 | 36.84 | 36.97 | 2,071,650 | -1.42(-3.70%) |
Feb 18, 2002 | 38.74 | 38.78 | 37.95 | 38.39 | 887,380 | +0.00(+0.00%) |
Feb 15, 2002 | 38.74 | 38.78 | 37.95 | 38.39 | 886,524 | -0.39(-1.01%) |
Feb 14, 2002 | 38.65 | 39.30 | 38.02 | 38.78 | 1,112,582 | +0.13(+0.33%) |
Feb 13, 2002 | 38.12 | 39.00 | 38.11 | 38.65 | 1,015,475 | +0.45(+1.17%) |
Feb 12, 2002 | 38.14 | 38.30 | 37.94 | 38.21 | 885,381 | -0.10(-0.26%) |
Feb 11, 2002 | 38.35 | 38.44 | 38.02 | 38.30 | 1,907,426 | -0.14(-0.36%) |
Feb 08, 2002 | 37.83 | 38.51 | 37.83 | 38.44 | 1,494,010 | +0.43(+1.12%) |
Feb 07, 2002 | 37.84 | 38.89 | 37.56 | 38.02 | 1,822,601 | +0.22(+0.59%) |
Feb 06, 2002 | 39.04 | 39.38 | 37.61 | 37.79 | 2,943,465 | -1.21(-3.11%) |
Feb 05, 2002 | 38.83 | 39.36 | 38.27 | 39.00 | 2,083,217 | -0.03(-0.07%) |
Feb 04, 2002 | 40.50 | 40.59 | 38.84 | 39.03 | 1,216,114 | -1.44(-3.56%) |