Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.40 | 38.51 | 38.11 | 38.51 | 2,748,225 | +0.20(+0.52%) |
Apr 29, 2002 | 39.00 | 39.00 | 38.20 | 38.31 | 3,805,294 | -0.44(-1.13%) |
Apr 26, 2002 | 38.71 | 38.86 | 38.58 | 38.75 | 1,557,696 | +0.12(+0.32%) |
Apr 25, 2002 | 38.44 | 38.68 | 38.39 | 38.62 | 1,823,523 | +0.19(+0.48%) |
Apr 24, 2002 | 38.93 | 38.95 | 38.33 | 38.44 | 1,860,005 | -0.31(-0.79%) |
Apr 23, 2002 | 39.06 | 39.11 | 38.70 | 38.75 | 1,985,357 | -0.31(-0.79%) |
Apr 22, 2002 | 39.15 | 39.28 | 39.00 | 39.05 | 1,494,553 | -0.35(-0.90%) |
Apr 19, 2002 | 39.13 | 39.48 | 39.07 | 39.41 | 2,096,833 | +0.27(+0.69%) |
Apr 18, 2002 | 39.13 | 39.43 | 38.96 | 39.14 | 2,932,822 | +0.08(+0.20%) |
Apr 17, 2002 | 39.11 | 39.22 | 38.89 | 39.06 | 2,026,050 | -0.03(-0.08%) |
Apr 16, 2002 | 38.74 | 39.13 | 38.72 | 39.09 | 2,375,912 | +0.38(+0.99%) |
Apr 15, 2002 | 38.71 | 38.84 | 38.55 | 38.71 | 1,205,495 | -0.23(-0.59%) |
Apr 12, 2002 | 38.83 | 39.10 | 38.75 | 38.94 | 2,790,632 | +0.21(+0.55%) |
Apr 11, 2002 | 38.90 | 38.96 | 38.59 | 38.73 | 1,469,295 | -0.28(-0.71%) |
Apr 10, 2002 | 39.02 | 39.11 | 38.75 | 39.00 | 31,181 | +0.15(+0.38%) |
Apr 09, 2002 | 38.80 | 38.90 | 38.58 | 38.86 | 1,524,799 | +0.17(+0.45%) |
Apr 08, 2002 | 38.80 | 38.80 | 38.50 | 38.68 | 1,892,591 | -0.25(-0.64%) |
Apr 05, 2002 | 38.80 | 39.00 | 38.74 | 38.93 | 2,331,321 | +0.20(+0.51%) |
Apr 04, 2002 | 38.29 | 38.80 | 38.18 | 38.73 | 3,096,995 | +0.44(+1.16%) |
Apr 03, 2002 | 38.36 | 38.36 | 38.02 | 38.29 | 3,078,598 | -0.06(-0.17%) |
Apr 02, 2002 | 38.68 | 38.68 | 38.33 | 38.36 | 2,294,371 | -0.48(-1.24%) |
Apr 01, 2002 | 38.77 | 38.84 | 38.53 | 38.84 | 467,729 | -0.16(-0.41%) |
Mar 29, 2002 | 38.98 | 39.09 | 38.90 | 39.00 | 1,963,842 | +0.00(+0.00%) |
Mar 28, 2002 | 38.98 | 39.09 | 38.90 | 39.00 | 1,963,374 | +0.17(+0.45%) |
Mar 27, 2002 | 38.64 | 38.89 | 38.53 | 38.82 | 1,764,121 | +0.20(+0.51%) |
Mar 26, 2002 | 38.77 | 38.96 | 38.52 | 38.62 | 2,715,951 | -0.27(-0.69%) |
Mar 25, 2002 | 38.86 | 39.13 | 38.82 | 38.89 | 3,323,377 | -0.04(-0.10%) |
Mar 22, 2002 | 38.55 | 39.02 | 38.42 | 38.93 | 2,373,573 | +0.29(+0.75%) |
Mar 21, 2002 | 38.78 | 38.84 | 38.36 | 38.64 | 2,640,023 | -0.13(-0.35%) |
Mar 20, 2002 | 38.80 | 38.91 | 38.62 | 38.78 | 2,626,771 | +0.01(+0.02%) |
Mar 19, 2002 | 38.98 | 38.99 | 38.62 | 38.77 | 1,823,055 | -0.08(-0.21%) |
Mar 18, 2002 | 38.82 | 38.93 | 38.68 | 38.86 | 1,996,583 | +0.16(+0.41%) |
Mar 15, 2002 | 38.74 | 38.77 | 38.39 | 38.70 | 2,828,674 | +0.26(+0.68%) |
Mar 14, 2002 | 38.45 | 38.55 | 38.36 | 38.43 | 1,469,919 | -0.01(-0.02%) |
Mar 13, 2002 | 38.48 | 38.49 | 38.23 | 38.44 | 2,054,113 | -0.10(-0.25%) |
Mar 12, 2002 | 38.54 | 38.71 | 38.42 | 38.54 | 2,334,751 | +0.00(+0.00%) |
Mar 11, 2002 | 39.13 | 39.13 | 38.52 | 38.54 | 1,852,366 | -0.59(-1.51%) |
Mar 08, 2002 | 38.61 | 39.28 | 38.59 | 39.13 | 4,621,951 | +0.64(+1.67%) |
Mar 07, 2002 | 38.48 | 38.59 | 38.35 | 38.48 | 5,602,624 | +0.40(+1.04%) |
Mar 06, 2002 | 38.16 | 38.43 | 38.09 | 38.09 | 2,656,394 | +0.08(+0.20%) |
Mar 05, 2002 | 38.32 | 38.39 | 38.01 | 38.01 | 3,742,151 | -0.47(-1.22%) |
Mar 04, 2002 | 38.13 | 38.48 | 37.84 | 38.48 | 4,380,290 | +0.63(+1.68%) |
Mar 01, 2002 | 37.84 | 37.85 | 37.69 | 37.84 | 3,025,900 | +0.04(+0.10%) |
Feb 28, 2002 | 37.87 | 37.97 | 37.57 | 37.80 | 2,775,509 | -0.17(-0.44%) |
Feb 27, 2002 | 37.49 | 37.97 | 37.36 | 37.97 | 6,193,523 | +0.57(+1.53%) |
Feb 26, 2002 | 36.84 | 37.48 | 36.67 | 37.40 | 6,933,004 | +0.78(+2.12%) |
Feb 25, 2002 | 36.40 | 36.72 | 36.36 | 36.62 | 2,708,624 | +0.19(+0.53%) |
Feb 22, 2002 | 36.27 | 36.55 | 36.13 | 36.43 | 1,719,687 | +0.00(+0.00%) |
Feb 21, 2002 | 36.50 | 36.56 | 36.39 | 36.43 | 1,507,649 | -0.03(-0.07%) |
Feb 20, 2002 | 36.32 | 36.56 | 36.32 | 36.46 | 1,909,897 | +0.08(+0.21%) |
Feb 19, 2002 | 36.40 | 36.41 | 36.25 | 36.38 | 1,637,366 | -0.18(-0.49%) |
Feb 18, 2002 | 36.52 | 36.62 | 36.35 | 36.56 | 2,444,824 | +0.00(+0.00%) |
Feb 15, 2002 | 36.52 | 36.62 | 36.35 | 36.56 | 2,444,824 | +0.03(+0.09%) |
Feb 14, 2002 | 36.34 | 36.53 | 36.12 | 36.53 | 1,925,020 | +0.17(+0.48%) |
Feb 13, 2002 | 36.30 | 36.52 | 36.26 | 36.35 | 1,734,810 | -0.01(-0.04%) |
Feb 12, 2002 | 36.42 | 36.45 | 36.26 | 36.37 | 1,833,813 | -0.05(-0.14%) |
Feb 11, 2002 | 36.14 | 36.47 | 36.11 | 36.42 | 2,151,245 | +0.28(+0.76%) |
Feb 08, 2002 | 35.69 | 36.14 | 35.64 | 36.14 | 1,666,053 | +0.46(+1.29%) |
Feb 07, 2002 | 35.79 | 35.91 | 35.62 | 35.68 | 1,658,570 | -0.34(-0.94%) |
Feb 06, 2002 | 36.50 | 36.50 | 35.98 | 36.02 | 1,228,882 | -0.47(-1.30%) |
Feb 05, 2002 | 36.05 | 36.53 | 36.05 | 36.50 | 2,187,261 | +0.22(+0.60%) |
Feb 04, 2002 | 36.13 | 36.42 | 35.96 | 36.28 | 1,618,345 | -0.15(-0.41%) |