Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.20 | 34.24 | 33.20 | 34.03 | 5,374,100 | +0.13(+0.38%) |
Apr 29, 2002 | 34.55 | 34.64 | 33.38 | 33.90 | 4,048,000 | -0.74(-2.14%) |
Apr 26, 2002 | 35.00 | 35.31 | 34.45 | 34.64 | 2,850,300 | -0.28(-0.80%) |
Apr 25, 2002 | 34.28 | 34.95 | 34.02 | 34.92 | 4,697,600 | -0.07(-0.20%) |
Apr 24, 2002 | 35.70 | 35.90 | 34.64 | 34.99 | 3,682,000 | -0.69(-1.93%) |
Apr 23, 2002 | 35.71 | 35.96 | 35.37 | 35.68 | 3,680,900 | -0.03(-0.08%) |
Apr 22, 2002 | 37.40 | 37.41 | 35.55 | 35.71 | 3,829,000 | -1.77(-4.72%) |
Apr 19, 2002 | 37.70 | 37.78 | 37.21 | 37.48 | 2,743,200 | +0.04(+0.11%) |
Apr 18, 2002 | 37.55 | 37.78 | 37.12 | 37.44 | 3,176,200 | -0.22(-0.58%) |
Apr 17, 2002 | 38.00 | 38.00 | 37.30 | 37.66 | 3,357,800 | +0.08(+0.21%) |
Apr 16, 2002 | 37.50 | 37.74 | 37.18 | 37.58 | 3,657,500 | +0.87(+2.37%) |
Apr 15, 2002 | 37.12 | 37.16 | 36.71 | 36.71 | 4,362,000 | -0.62(-1.66%) |
Apr 12, 2002 | 38.05 | 38.29 | 37.26 | 37.33 | 2,510,600 | -0.67(-1.76%) |
Apr 11, 2002 | 38.35 | 39.09 | 37.35 | 38.00 | 3,435,100 | -0.35(-0.91%) |
Apr 10, 2002 | 37.44 | 38.55 | 37.41 | 38.35 | 3,347,700 | +0.97(+2.59%) |
Apr 09, 2002 | 37.85 | 37.88 | 37.11 | 37.38 | 2,915,300 | -0.48(-1.27%) |
Apr 08, 2002 | 37.17 | 37.94 | 36.87 | 37.86 | 3,091,100 | -0.14(-0.37%) |
Apr 05, 2002 | 37.30 | 38.10 | 37.29 | 38.00 | 4,784,600 | +1.12(+3.04%) |
Apr 04, 2002 | 36.62 | 36.99 | 36.05 | 36.88 | 4,196,000 | -0.37(-0.99%) |
Apr 03, 2002 | 38.00 | 38.16 | 36.95 | 37.25 | 3,714,100 | -0.66(-1.74%) |
Apr 02, 2002 | 37.53 | 38.01 | 37.18 | 37.91 | 3,212,700 | +0.27(+0.72%) |
Apr 01, 2002 | 37.74 | 37.81 | 36.90 | 37.64 | 2,135,800 | -0.10(-0.26%) |
Mar 29, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | +0.00(+0.00%) |
Mar 28, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | -0.05(-0.13%) |
Mar 27, 2002 | 37.95 | 38.10 | 37.59 | 37.79 | 3,065,800 | -0.05(-0.13%) |
Mar 26, 2002 | 36.75 | 37.95 | 36.70 | 37.84 | 3,807,100 | +1.09(+2.97%) |
Mar 25, 2002 | 37.30 | 37.59 | 36.70 | 36.75 | 2,645,700 | -0.31(-0.84%) |
Mar 22, 2002 | 37.74 | 37.81 | 36.60 | 37.06 | 4,372,900 | -0.68(-1.80%) |
Mar 21, 2002 | 38.20 | 38.25 | 37.30 | 37.74 | 3,037,600 | -0.51(-1.33%) |
Mar 20, 2002 | 38.75 | 38.76 | 38.20 | 38.25 | 2,493,300 | -0.54(-1.39%) |
Mar 19, 2002 | 39.20 | 39.30 | 38.50 | 38.79 | 3,275,700 | -0.20(-0.51%) |
Mar 18, 2002 | 39.28 | 39.50 | 38.51 | 38.99 | 2,435,100 | -0.04(-0.10%) |
Mar 15, 2002 | 38.65 | 39.08 | 38.33 | 39.03 | 4,394,800 | +0.54(+1.40%) |
Mar 14, 2002 | 38.30 | 38.90 | 38.11 | 38.49 | 2,650,700 | +0.14(+0.37%) |
Mar 13, 2002 | 38.50 | 38.85 | 38.25 | 38.35 | 3,241,400 | -0.57(-1.46%) |
Mar 12, 2002 | 38.00 | 39.25 | 37.78 | 38.92 | 3,316,700 | +0.67(+1.75%) |
Mar 11, 2002 | 38.45 | 38.49 | 37.85 | 38.25 | 4,195,800 | -0.03(-0.08%) |
Mar 08, 2002 | 39.50 | 39.75 | 37.80 | 38.28 | 6,247,500 | -1.00(-2.55%) |
Mar 07, 2002 | 39.60 | 39.63 | 38.62 | 39.28 | 3,847,800 | -0.16(-0.41%) |
Mar 06, 2002 | 38.31 | 39.70 | 38.31 | 39.44 | 3,435,000 | +1.01(+2.63%) |
Mar 05, 2002 | 39.55 | 39.55 | 38.35 | 38.43 | 4,101,000 | -1.13(-2.86%) |
Mar 04, 2002 | 37.99 | 39.70 | 37.96 | 39.56 | 5,196,400 | +1.64(+4.32%) |
Mar 01, 2002 | 37.32 | 37.92 | 36.58 | 37.92 | 4,788,700 | +0.35(+0.93%) |
Feb 28, 2002 | 37.95 | 38.30 | 37.56 | 37.57 | 5,268,800 | -0.28(-0.74%) |
Feb 27, 2002 | 37.70 | 38.51 | 37.59 | 37.85 | 4,593,900 | +0.35(+0.93%) |
Feb 26, 2002 | 38.03 | 38.10 | 37.17 | 37.50 | 3,716,200 | -0.53(-1.39%) |
Feb 25, 2002 | 37.80 | 38.37 | 37.56 | 38.03 | 4,639,500 | +0.23(+0.61%) |
Feb 22, 2002 | 37.49 | 38.50 | 37.09 | 37.80 | 4,461,600 | +0.32(+0.85%) |
Feb 21, 2002 | 36.95 | 38.00 | 36.80 | 37.48 | 5,444,800 | +0.87(+2.38%) |
Feb 20, 2002 | 35.90 | 36.88 | 35.85 | 36.61 | 3,639,500 | +1.36(+3.86%) |
Feb 19, 2002 | 36.55 | 36.61 | 35.25 | 35.25 | 2,822,700 | -1.15(-3.16%) |
Feb 18, 2002 | 36.60 | 37.46 | 36.28 | 36.40 | 3,446,400 | +0.00(+0.00%) |
Feb 15, 2002 | 36.60 | 37.46 | 36.28 | 36.40 | 3,438,000 | +0.16(+0.44%) |
Feb 14, 2002 | 36.84 | 36.86 | 35.90 | 36.24 | 3,522,600 | -0.05(-0.14%) |
Feb 13, 2002 | 35.90 | 36.69 | 35.65 | 36.29 | 2,998,400 | +0.78(+2.20%) |
Feb 12, 2002 | 35.51 | 36.08 | 35.11 | 35.51 | 2,548,800 | -0.22(-0.62%) |
Feb 11, 2002 | 34.15 | 36.00 | 34.05 | 35.73 | 3,249,000 | +1.31(+3.81%) |
Feb 08, 2002 | 33.80 | 34.48 | 33.66 | 34.42 | 3,294,900 | +0.87(+2.59%) |
Feb 07, 2002 | 34.02 | 34.40 | 33.53 | 33.55 | 2,780,500 | -0.14(-0.42%) |
Feb 06, 2002 | 33.75 | 34.70 | 33.45 | 33.69 | 3,981,100 | +0.25(+0.75%) |
Feb 05, 2002 | 33.98 | 34.75 | 33.39 | 33.44 | 3,614,100 | -0.37(-1.09%) |
Feb 04, 2002 | 35.15 | 35.15 | 33.64 | 33.81 | 4,350,000 | -1.34(-3.81%) |