Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.98 | 42.36 | 40.79 | 41.97 | 1,428,072 | +1.22(+2.98%) |
Apr 29, 2002 | 41.00 | 41.47 | 40.27 | 40.76 | 949,129 | -0.16(-0.40%) |
Apr 26, 2002 | 42.32 | 42.37 | 40.84 | 40.92 | 943,948 | -1.31(-3.11%) |
Apr 25, 2002 | 41.59 | 42.36 | 41.57 | 42.23 | 975,894 | +0.73(+1.76%) |
Apr 24, 2002 | 41.76 | 42.04 | 41.45 | 41.50 | 755,849 | +0.03(+0.08%) |
Apr 23, 2002 | 41.54 | 42.03 | 41.07 | 41.47 | 951,719 | -0.20(-0.49%) |
Apr 22, 2002 | 42.12 | 42.13 | 40.74 | 41.67 | 914,099 | -0.25(-0.60%) |
Apr 19, 2002 | 41.65 | 42.24 | 41.57 | 41.92 | 1,044,843 | +0.14(+0.33%) |
Apr 18, 2002 | 41.58 | 42.08 | 40.29 | 41.79 | 1,529,214 | +0.16(+0.39%) |
Apr 17, 2002 | 41.70 | 42.16 | 41.36 | 41.62 | 1,172,381 | -0.04(-0.10%) |
Apr 16, 2002 | 40.99 | 42.04 | 40.85 | 41.66 | 1,034,852 | +0.89(+2.19%) |
Apr 15, 2002 | 40.58 | 41.32 | 40.02 | 40.77 | 827,635 | +0.24(+0.58%) |
Apr 12, 2002 | 40.25 | 41.28 | 39.52 | 40.54 | 866,858 | +0.53(+1.32%) |
Apr 11, 2002 | 40.53 | 40.90 | 39.73 | 40.01 | 994,642 | -0.61(-1.50%) |
Apr 10, 2002 | 40.12 | 41.34 | 39.89 | 40.62 | 1,608,894 | +0.73(+1.83%) |
Apr 09, 2002 | 40.63 | 41.14 | 39.77 | 39.89 | 1,173,491 | -0.71(-1.76%) |
Apr 08, 2002 | 39.72 | 40.85 | 39.55 | 40.60 | 911,632 | +0.92(+2.33%) |
Apr 05, 2002 | 39.95 | 40.42 | 39.18 | 39.68 | 862,911 | -0.34(-0.85%) |
Apr 04, 2002 | 39.82 | 40.40 | 39.18 | 40.02 | 916,936 | +0.36(+0.92%) |
Apr 03, 2002 | 40.21 | 40.50 | 39.20 | 39.65 | 960,970 | -0.28(-0.71%) |
Apr 02, 2002 | 40.25 | 40.54 | 39.60 | 39.94 | 975,401 | -0.40(-0.99%) |
Apr 01, 2002 | 39.97 | 40.53 | 38.64 | 40.33 | 974,784 | -0.09(-0.22%) |
Mar 29, 2002 | 40.18 | 40.65 | 39.48 | 40.42 | 701,701 | +0.00(+0.00%) |
Mar 28, 2002 | 40.18 | 40.65 | 39.48 | 40.42 | 700,591 | +0.27(+0.67%) |
Mar 27, 2002 | 39.93 | 40.63 | 39.42 | 40.16 | 921,500 | +0.03(+0.08%) |
Mar 26, 2002 | 39.13 | 40.80 | 39.11 | 40.12 | 933,587 | +0.95(+2.42%) |
Mar 25, 2002 | 40.19 | 40.20 | 39.11 | 39.18 | 862,171 | -1.02(-2.54%) |
Mar 22, 2002 | 39.73 | 40.70 | 39.27 | 40.20 | 748,202 | +0.35(+0.88%) |
Mar 21, 2002 | 40.01 | 40.05 | 39.41 | 39.85 | 902,998 | -0.32(-0.81%) |
Mar 20, 2002 | 40.69 | 41.19 | 40.05 | 40.17 | 1,020,051 | -0.57(-1.39%) |
Mar 19, 2002 | 40.04 | 41.35 | 40.03 | 40.74 | 1,876,303 | +0.86(+2.15%) |
Mar 18, 2002 | 39.57 | 40.37 | 39.16 | 39.88 | 1,235,903 | +0.10(+0.24%) |
Mar 15, 2002 | 38.52 | 39.93 | 38.19 | 39.78 | 1,464,335 | +1.64(+4.29%) |
Mar 14, 2002 | 37.89 | 38.64 | 36.93 | 38.15 | 1,378,241 | +0.32(+0.86%) |
Mar 13, 2002 | 38.83 | 38.92 | 37.70 | 37.82 | 1,281,293 | -1.26(-3.22%) |
Mar 12, 2002 | 39.52 | 39.56 | 38.44 | 39.08 | 1,074,322 | -0.72(-1.81%) |
Mar 11, 2002 | 39.45 | 40.18 | 38.90 | 39.80 | 1,132,171 | +0.24(+0.59%) |
Mar 08, 2002 | 39.55 | 40.13 | 39.09 | 39.56 | 1,378,364 | +1.19(+3.11%) |
Mar 07, 2002 | 40.34 | 40.52 | 37.85 | 38.37 | 1,380,215 | -1.96(-4.86%) |
Mar 06, 2002 | 38.67 | 40.62 | 38.63 | 40.33 | 1,517,003 | +1.53(+3.95%) |
Mar 05, 2002 | 39.36 | 39.77 | 38.54 | 38.80 | 1,447,807 | -0.62(-1.58%) |
Mar 04, 2002 | 37.84 | 39.67 | 37.82 | 39.43 | 1,738,404 | +1.65(+4.36%) |
Mar 01, 2002 | 36.32 | 37.95 | 35.88 | 37.78 | 1,437,076 | +1.87(+5.22%) |
Feb 28, 2002 | 36.01 | 36.68 | 35.67 | 35.91 | 1,240,096 | -0.15(-0.40%) |
Feb 27, 2002 | 35.78 | 36.28 | 35.50 | 36.05 | 1,479,383 | +0.38(+1.07%) |
Feb 26, 2002 | 35.49 | 35.88 | 35.11 | 35.67 | 1,301,768 | +0.13(+0.36%) |
Feb 25, 2002 | 36.21 | 36.22 | 35.27 | 35.54 | 1,743,461 | -0.51(-1.42%) |
Feb 22, 2002 | 35.43 | 36.44 | 35.20 | 36.05 | 3,200,150 | +0.76(+2.16%) |
Feb 21, 2002 | 36.01 | 36.44 | 35.05 | 35.29 | 4,657,578 | -2.48(-6.57%) |
Feb 20, 2002 | 37.76 | 38.16 | 36.69 | 37.77 | 1,132,787 | +0.15(+0.39%) |
Feb 19, 2002 | 37.46 | 37.77 | 36.89 | 37.63 | 1,573,371 | +0.08(+0.22%) |
Feb 18, 2002 | 38.50 | 38.51 | 37.30 | 37.55 | 1,696,961 | +0.00(+0.00%) |
Feb 15, 2002 | 38.50 | 38.51 | 37.30 | 37.55 | 1,696,714 | -0.86(-2.24%) |
Feb 14, 2002 | 38.83 | 38.92 | 38.22 | 38.40 | 1,611,854 | -0.66(-1.70%) |
Feb 13, 2002 | 39.13 | 39.31 | 37.92 | 39.07 | 1,838,066 | -0.03(-0.08%) |
Feb 12, 2002 | 40.29 | 40.30 | 38.84 | 39.10 | 2,305,045 | -1.44(-3.54%) |
Feb 11, 2002 | 40.16 | 40.62 | 39.95 | 40.54 | 521,003 | +0.24(+0.58%) |
Feb 08, 2002 | 39.60 | 40.30 | 39.00 | 40.30 | 1,093,687 | +0.45(+1.12%) |
Feb 07, 2002 | 39.89 | 40.73 | 39.69 | 39.86 | 917,923 | +0.00(+0.00%) |
Feb 06, 2002 | 40.54 | 40.67 | 39.52 | 39.86 | 974,291 | -0.58(-1.44%) |
Feb 05, 2002 | 39.77 | 40.86 | 39.73 | 40.44 | 804,940 | +0.68(+1.71%) |
Feb 04, 2002 | 40.46 | 40.73 | 39.21 | 39.76 | 1,311,759 | -0.69(-1.70%) |