Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.60 | 40.01 | 39.26 | 39.75 | 864,600 | +0.20(+0.51%) |
Apr 29, 2002 | 40.13 | 40.13 | 39.35 | 39.55 | 877,900 | -0.52(-1.30%) |
Apr 26, 2002 | 40.20 | 41.00 | 40.00 | 40.07 | 1,274,000 | +0.52(+1.31%) |
Apr 25, 2002 | 36.85 | 39.65 | 36.85 | 39.55 | 2,312,100 | +3.15(+8.65%) |
Apr 24, 2002 | 36.78 | 37.00 | 36.33 | 36.40 | 221,600 | -0.24(-0.66%) |
Apr 23, 2002 | 36.02 | 36.81 | 36.01 | 36.64 | 542,800 | +0.37(+1.02%) |
Apr 22, 2002 | 36.94 | 36.94 | 36.20 | 36.27 | 249,700 | -0.66(-1.79%) |
Apr 19, 2002 | 36.70 | 37.00 | 36.65 | 36.93 | 345,200 | +0.40(+1.09%) |
Apr 18, 2002 | 36.82 | 37.09 | 35.98 | 36.53 | 401,700 | -0.19(-0.52%) |
Apr 17, 2002 | 37.24 | 37.24 | 36.50 | 36.72 | 373,100 | -0.18(-0.49%) |
Apr 16, 2002 | 36.09 | 36.94 | 36.09 | 36.90 | 240,600 | +1.00(+2.79%) |
Apr 15, 2002 | 36.60 | 36.75 | 35.90 | 35.90 | 406,200 | -0.51(-1.40%) |
Apr 12, 2002 | 35.85 | 36.45 | 35.74 | 36.41 | 667,400 | +0.69(+1.93%) |
Apr 11, 2002 | 36.75 | 36.76 | 35.70 | 35.72 | 357,700 | -1.07(-2.91%) |
Apr 10, 2002 | 36.49 | 36.87 | 36.42 | 36.79 | 408,800 | +0.30(+0.82%) |
Apr 09, 2002 | 36.05 | 36.67 | 36.05 | 36.49 | 404,600 | +0.42(+1.16%) |
Apr 08, 2002 | 35.30 | 36.26 | 35.30 | 36.07 | 459,300 | +0.27(+0.75%) |
Apr 05, 2002 | 35.60 | 36.04 | 35.60 | 35.80 | 419,400 | +0.35(+0.99%) |
Apr 04, 2002 | 34.86 | 35.50 | 34.86 | 35.45 | 638,600 | +0.67(+1.93%) |
Apr 03, 2002 | 34.15 | 35.11 | 34.12 | 34.78 | 1,318,800 | +0.45(+1.31%) |
Apr 02, 2002 | 34.87 | 34.87 | 34.30 | 34.33 | 793,800 | -0.69(-1.97%) |
Apr 01, 2002 | 35.20 | 35.31 | 34.30 | 35.02 | 642,800 | -0.53(-1.49%) |
Mar 29, 2002 | 35.85 | 36.14 | 35.32 | 35.55 | 200,000 | +0.00(+0.00%) |
Mar 28, 2002 | 35.85 | 36.14 | 35.32 | 35.55 | 893,600 | -0.63(-1.74%) |
Mar 27, 2002 | 36.45 | 36.45 | 35.70 | 36.18 | 501,100 | +0.17(+0.47%) |
Mar 26, 2002 | 35.40 | 36.50 | 35.10 | 36.01 | 494,600 | +0.49(+1.38%) |
Mar 25, 2002 | 35.95 | 36.02 | 35.20 | 35.52 | 558,700 | -0.31(-0.87%) |
Mar 22, 2002 | 36.29 | 36.40 | 35.75 | 35.83 | 403,700 | -0.46(-1.27%) |
Mar 21, 2002 | 36.20 | 36.40 | 35.51 | 36.29 | 465,000 | -0.02(-0.06%) |
Mar 20, 2002 | 36.07 | 36.80 | 36.07 | 36.31 | 488,500 | -0.19(-0.52%) |
Mar 19, 2002 | 36.91 | 37.45 | 36.35 | 36.50 | 1,087,300 | -0.51(-1.38%) |
Mar 18, 2002 | 37.45 | 37.54 | 36.59 | 37.01 | 421,900 | -0.70(-1.86%) |
Mar 15, 2002 | 36.83 | 37.91 | 36.83 | 37.71 | 563,900 | +0.53(+1.43%) |
Mar 14, 2002 | 36.65 | 37.18 | 36.65 | 37.18 | 583,500 | +0.73(+2.00%) |
Mar 13, 2002 | 36.20 | 36.78 | 36.05 | 36.45 | 721,400 | -0.74(-1.99%) |
Mar 12, 2002 | 37.50 | 37.70 | 36.50 | 37.19 | 961,900 | -1.12(-2.92%) |
Mar 11, 2002 | 37.31 | 38.40 | 37.30 | 38.31 | 1,077,700 | +0.43(+1.14%) |
Mar 08, 2002 | 36.90 | 39.01 | 36.90 | 37.88 | 3,049,200 | +1.84(+5.11%) |
Mar 07, 2002 | 35.65 | 36.15 | 35.54 | 36.04 | 743,100 | +0.89(+2.53%) |
Mar 06, 2002 | 34.03 | 35.25 | 33.85 | 35.15 | 643,100 | +1.13(+3.32%) |
Mar 05, 2002 | 34.30 | 34.75 | 33.67 | 34.02 | 905,900 | -0.91(-2.61%) |
Mar 04, 2002 | 33.65 | 34.95 | 33.35 | 34.93 | 754,100 | +1.56(+4.67%) |
Mar 01, 2002 | 33.25 | 33.60 | 32.83 | 33.37 | 1,695,800 | +0.56(+1.71%) |
Feb 28, 2002 | 33.90 | 33.91 | 32.79 | 32.81 | 2,670,000 | -2.22(-6.34%) |
Feb 27, 2002 | 34.75 | 35.40 | 34.55 | 35.03 | 1,209,000 | +0.42(+1.21%) |
Feb 26, 2002 | 33.00 | 35.00 | 33.00 | 34.61 | 965,300 | +1.95(+5.97%) |
Feb 25, 2002 | 32.38 | 32.92 | 32.25 | 32.66 | 694,400 | +0.34(+1.05%) |
Feb 22, 2002 | 33.10 | 33.10 | 31.75 | 32.32 | 1,015,900 | -0.78(-2.36%) |
Feb 21, 2002 | 32.80 | 33.80 | 32.80 | 33.10 | 599,000 | +0.06(+0.18%) |
Feb 20, 2002 | 32.55 | 33.25 | 32.14 | 33.04 | 552,000 | +0.67(+2.07%) |
Feb 19, 2002 | 33.10 | 33.48 | 32.26 | 32.37 | 1,018,400 | -0.84(-2.53%) |
Feb 18, 2002 | 34.20 | 34.30 | 33.02 | 33.21 | 581,900 | +0.00(+0.00%) |
Feb 15, 2002 | 34.20 | 34.30 | 33.02 | 33.21 | 2,880,000 | -0.82(-2.41%) |
Feb 14, 2002 | 34.25 | 34.65 | 33.84 | 34.03 | 386,600 | -0.10(-0.29%) |
Feb 13, 2002 | 34.15 | 34.47 | 34.00 | 34.13 | 429,600 | +0.40(+1.19%) |
Feb 12, 2002 | 33.51 | 33.80 | 33.09 | 33.73 | 303,100 | -0.03(-0.09%) |
Feb 11, 2002 | 32.75 | 33.97 | 32.65 | 33.76 | 454,600 | +1.22(+3.75%) |
Feb 08, 2002 | 32.02 | 32.60 | 31.84 | 32.54 | 684,700 | +0.28(+0.87%) |
Feb 07, 2002 | 32.45 | 32.97 | 32.20 | 32.26 | 5,190,000 | -0.74(-2.24%) |
Feb 06, 2002 | 33.80 | 34.00 | 32.75 | 33.00 | 571,800 | -0.81(-2.40%) |
Feb 05, 2002 | 33.75 | 33.98 | 33.48 | 33.81 | 919,000 | +0.06(+0.18%) |
Feb 04, 2002 | 35.30 | 35.30 | 33.66 | 33.75 | 984,600 | -1.45(-4.12%) |