Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.31 | 45.00 | 43.15 | 44.46 | 1,912,400 | +1.62(+3.78%) |
Apr 29, 2002 | 43.19 | 43.81 | 42.55 | 42.84 | 1,465,300 | -0.44(-1.02%) |
Apr 26, 2002 | 44.09 | 44.09 | 43.10 | 43.28 | 2,045,900 | -0.61(-1.39%) |
Apr 25, 2002 | 43.65 | 44.16 | 43.02 | 43.89 | 1,666,100 | +0.29(+0.67%) |
Apr 24, 2002 | 43.36 | 44.43 | 43.16 | 43.60 | 1,470,900 | +0.80(+1.87%) |
Apr 23, 2002 | 42.81 | 43.54 | 42.64 | 42.80 | 1,931,300 | +0.50(+1.18%) |
Apr 22, 2002 | 42.72 | 43.68 | 41.98 | 42.30 | 2,444,800 | -0.61(-1.42%) |
Apr 19, 2002 | 41.47 | 43.17 | 41.01 | 42.91 | 2,276,200 | +1.65(+4.00%) |
Apr 18, 2002 | 40.97 | 41.48 | 40.18 | 41.26 | 2,338,500 | +0.32(+0.78%) |
Apr 17, 2002 | 42.17 | 42.19 | 40.73 | 40.94 | 2,166,200 | -1.06(-2.52%) |
Apr 16, 2002 | 42.70 | 42.91 | 41.77 | 42.00 | 2,579,200 | -0.16(-0.38%) |
Apr 15, 2002 | 42.69 | 42.70 | 41.93 | 42.16 | 947,200 | -0.23(-0.54%) |
Apr 12, 2002 | 42.25 | 42.79 | 41.66 | 42.39 | 1,653,000 | +0.29(+0.69%) |
Apr 11, 2002 | 43.05 | 43.05 | 41.84 | 42.10 | 1,340,900 | -0.95(-2.21%) |
Apr 10, 2002 | 42.83 | 43.50 | 42.71 | 43.05 | 2,587,700 | +0.40(+0.94%) |
Apr 09, 2002 | 45.07 | 45.07 | 42.60 | 42.65 | 2,692,600 | -2.35(-5.22%) |
Apr 08, 2002 | 43.50 | 45.00 | 43.43 | 45.00 | 1,346,500 | +0.99(+2.25%) |
Apr 05, 2002 | 44.94 | 45.03 | 43.46 | 44.01 | 2,484,000 | -0.77(-1.72%) |
Apr 04, 2002 | 45.09 | 45.20 | 44.09 | 44.78 | 1,439,300 | -0.25(-0.56%) |
Apr 03, 2002 | 45.43 | 46.06 | 44.60 | 45.03 | 1,436,300 | -0.40(-0.88%) |
Apr 02, 2002 | 46.23 | 46.25 | 45.27 | 45.43 | 1,382,100 | -0.65(-1.41%) |
Apr 01, 2002 | 45.79 | 46.25 | 45.00 | 46.08 | 1,141,300 | +0.09(+0.20%) |
Mar 29, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,015,300 | +0.00(+0.00%) |
Mar 28, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,014,200 | +0.15(+0.33%) |
Mar 27, 2002 | 46.18 | 46.45 | 45.49 | 45.84 | 1,373,100 | -0.43(-0.93%) |
Mar 26, 2002 | 44.90 | 46.50 | 44.90 | 46.27 | 1,265,600 | +1.08(+2.39%) |
Mar 25, 2002 | 45.50 | 45.86 | 44.33 | 45.19 | 1,438,300 | -0.23(-0.51%) |
Mar 22, 2002 | 45.98 | 46.51 | 45.00 | 45.42 | 1,184,300 | -0.49(-1.07%) |
Mar 21, 2002 | 45.37 | 46.00 | 44.84 | 45.91 | 946,900 | +0.42(+0.92%) |
Mar 20, 2002 | 46.40 | 46.67 | 45.35 | 45.49 | 1,280,900 | -1.11(-2.38%) |
Mar 19, 2002 | 46.90 | 47.10 | 46.26 | 46.60 | 709,000 | +0.11(+0.24%) |
Mar 18, 2002 | 45.97 | 47.24 | 45.46 | 46.49 | 1,627,900 | +0.53(+1.15%) |
Mar 15, 2002 | 45.23 | 46.00 | 45.05 | 45.96 | 2,066,100 | +1.14(+2.54%) |
Mar 14, 2002 | 44.79 | 45.42 | 44.60 | 44.82 | 1,051,400 | -0.05(-0.11%) |
Mar 13, 2002 | 45.90 | 46.28 | 44.70 | 44.87 | 1,284,900 | -1.07(-2.33%) |
Mar 12, 2002 | 45.37 | 46.23 | 45.00 | 45.94 | 1,457,900 | +0.32(+0.70%) |
Mar 11, 2002 | 44.55 | 45.84 | 44.25 | 45.62 | 1,662,100 | +0.99(+2.22%) |
Mar 08, 2002 | 45.37 | 45.58 | 44.08 | 44.63 | 2,251,100 | -0.27(-0.60%) |
Mar 07, 2002 | 44.24 | 45.35 | 43.96 | 44.90 | 2,212,500 | +0.89(+2.02%) |
Mar 06, 2002 | 43.16 | 44.35 | 43.01 | 44.01 | 1,185,600 | +0.72(+1.66%) |
Mar 05, 2002 | 44.16 | 44.47 | 43.24 | 43.29 | 2,095,000 | -1.15(-2.59%) |
Mar 04, 2002 | 44.16 | 44.70 | 43.73 | 44.44 | 2,468,000 | +0.51(+1.16%) |
Mar 01, 2002 | 42.90 | 44.00 | 42.55 | 43.93 | 1,513,700 | +1.19(+2.78%) |
Feb 28, 2002 | 41.85 | 43.40 | 41.80 | 42.74 | 2,104,400 | +1.13(+2.72%) |
Feb 27, 2002 | 42.45 | 42.84 | 41.50 | 41.61 | 986,500 | -0.56(-1.33%) |
Feb 26, 2002 | 42.85 | 42.90 | 41.15 | 42.17 | 1,627,400 | -0.73(-1.70%) |
Feb 25, 2002 | 41.67 | 42.93 | 41.50 | 42.90 | 1,362,400 | +1.18(+2.83%) |
Feb 22, 2002 | 40.37 | 41.91 | 40.22 | 41.72 | 1,541,500 | +1.84(+4.61%) |
Feb 21, 2002 | 40.56 | 40.92 | 39.70 | 39.88 | 1,122,800 | -0.91(-2.23%) |
Feb 20, 2002 | 40.25 | 41.04 | 39.95 | 40.79 | 958,700 | +0.87(+2.18%) |
Feb 19, 2002 | 41.09 | 41.39 | 39.62 | 39.92 | 1,323,400 | -1.18(-2.87%) |
Feb 18, 2002 | 42.01 | 42.22 | 41.01 | 41.10 | 737,900 | +0.00(+0.00%) |
Feb 15, 2002 | 42.01 | 42.22 | 41.01 | 41.10 | 736,700 | -0.62(-1.49%) |
Feb 14, 2002 | 41.58 | 42.20 | 41.27 | 41.72 | 1,015,500 | +0.15(+0.36%) |
Feb 13, 2002 | 41.22 | 41.97 | 40.90 | 41.57 | 973,600 | +0.50(+1.22%) |
Feb 12, 2002 | 40.99 | 41.60 | 40.09 | 41.07 | 1,349,800 | -0.11(-0.27%) |
Feb 11, 2002 | 42.07 | 42.15 | 40.80 | 41.18 | 1,738,600 | -1.22(-2.88%) |
Feb 08, 2002 | 41.30 | 42.45 | 41.00 | 42.40 | 1,597,600 | +1.16(+2.81%) |
Feb 07, 2002 | 41.85 | 42.60 | 41.15 | 41.24 | 1,313,700 | -0.76(-1.81%) |
Feb 06, 2002 | 41.84 | 42.20 | 40.95 | 42.00 | 1,582,200 | +0.35(+0.84%) |
Feb 05, 2002 | 41.27 | 42.75 | 41.27 | 41.65 | 1,560,600 | +0.52(+1.26%) |
Feb 04, 2002 | 40.70 | 41.25 | 39.85 | 41.13 | 1,641,400 | +0.25(+0.61%) |