Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.94 | 37.57 | 36.86 | 37.33 | 202,478 | -0.18(-0.49%) |
Apr 29, 2002 | 38.20 | 38.28 | 37.33 | 37.52 | 267,048 | -0.68(-1.78%) |
Apr 26, 2002 | 38.20 | 38.68 | 38.07 | 38.20 | 204,747 | +0.53(+1.42%) |
Apr 25, 2002 | 37.73 | 37.98 | 37.33 | 37.66 | 124,602 | -0.06(-0.15%) |
Apr 24, 2002 | 37.81 | 38.02 | 37.33 | 37.72 | 322,748 | +0.49(+1.33%) |
Apr 23, 2002 | 38.59 | 38.84 | 37.23 | 37.23 | 175,969 | -1.39(-3.59%) |
Apr 22, 2002 | 38.83 | 38.89 | 38.39 | 38.61 | 49,923 | -0.31(-0.80%) |
Apr 19, 2002 | 38.77 | 39.00 | 38.69 | 38.92 | 91,904 | +0.25(+0.65%) |
Apr 18, 2002 | 38.73 | 39.02 | 38.20 | 38.67 | 126,046 | -0.13(-0.32%) |
Apr 17, 2002 | 38.78 | 39.46 | 38.54 | 38.80 | 161,735 | +0.02(+0.05%) |
Apr 16, 2002 | 39.00 | 39.36 | 38.49 | 38.78 | 212,999 | -0.19(-0.50%) |
Apr 15, 2002 | 39.40 | 39.89 | 38.97 | 38.97 | 188,966 | -0.67(-1.69%) |
Apr 12, 2002 | 39.51 | 39.75 | 39.07 | 39.64 | 132,131 | +0.20(+0.52%) |
Apr 11, 2002 | 39.80 | 40.06 | 39.38 | 39.44 | 69,933 | -0.45(-1.12%) |
Apr 10, 2002 | 39.73 | 40.32 | 39.70 | 39.88 | 559,987 | +0.16(+0.39%) |
Apr 09, 2002 | 38.44 | 39.78 | 38.44 | 39.73 | 212,690 | +0.93(+2.40%) |
Apr 08, 2002 | 38.78 | 39.07 | 38.49 | 38.80 | 177,826 | -0.25(-0.65%) |
Apr 05, 2002 | 38.82 | 39.86 | 38.82 | 39.05 | 201,962 | +0.23(+0.60%) |
Apr 04, 2002 | 38.00 | 38.92 | 38.00 | 38.82 | 195,773 | +0.49(+1.29%) |
Apr 03, 2002 | 39.02 | 39.54 | 38.03 | 38.32 | 218,672 | -0.75(-1.91%) |
Apr 02, 2002 | 38.97 | 39.89 | 38.78 | 39.07 | 133,782 | +0.04(+0.10%) |
Apr 01, 2002 | 38.78 | 39.39 | 37.91 | 39.03 | 128,521 | +0.24(+0.62%) |
Mar 29, 2002 | 39.08 | 39.65 | 38.55 | 38.79 | 1,309,973 | +0.00(+0.00%) |
Mar 28, 2002 | 39.08 | 39.65 | 38.55 | 38.79 | 265,914 | -0.29(-0.74%) |
Mar 27, 2002 | 38.68 | 39.12 | 38.63 | 39.08 | 359,468 | +0.32(+0.83%) |
Mar 26, 2002 | 39.42 | 39.51 | 38.61 | 38.76 | 382,986 | -1.38(-3.43%) |
Mar 25, 2002 | 40.07 | 40.23 | 39.80 | 40.14 | 183,705 | +0.07(+0.17%) |
Mar 22, 2002 | 40.38 | 40.82 | 40.05 | 40.07 | 188,347 | -0.36(-0.89%) |
Mar 21, 2002 | 39.70 | 40.70 | 39.61 | 40.43 | 507,073 | +0.88(+2.23%) |
Mar 20, 2002 | 40.72 | 40.91 | 39.46 | 39.55 | 330,793 | -0.99(-2.44%) |
Mar 19, 2002 | 41.23 | 41.24 | 40.52 | 40.53 | 382,574 | -0.94(-2.27%) |
Mar 18, 2002 | 41.45 | 41.98 | 41.40 | 41.47 | 549,363 | +0.51(+1.25%) |
Mar 15, 2002 | 39.93 | 41.69 | 39.77 | 40.96 | 719,763 | +1.03(+2.57%) |
Mar 14, 2002 | 40.23 | 40.38 | 39.46 | 39.93 | 237,651 | -0.33(-0.82%) |
Mar 13, 2002 | 40.38 | 40.72 | 40.14 | 40.26 | 158,228 | +0.01(+0.02%) |
Mar 12, 2002 | 40.29 | 40.72 | 39.94 | 40.25 | 171,018 | -0.04(-0.10%) |
Mar 11, 2002 | 40.95 | 41.20 | 40.23 | 40.29 | 274,888 | -0.90(-2.19%) |
Mar 08, 2002 | 41.41 | 41.49 | 40.72 | 41.19 | 382,986 | -0.02(-0.05%) |
Mar 07, 2002 | 41.78 | 41.88 | 40.58 | 41.21 | 10,314 | -0.55(-1.32%) |
Mar 06, 2002 | 39.75 | 42.08 | 39.75 | 41.77 | 380,407 | +1.80(+4.51%) |
Mar 05, 2002 | 39.85 | 40.23 | 39.51 | 39.96 | 302,118 | +0.03(+0.07%) |
Mar 04, 2002 | 39.75 | 40.19 | 39.56 | 39.93 | 170,399 | +0.42(+1.06%) |
Mar 01, 2002 | 37.81 | 39.53 | 37.81 | 39.52 | 258,384 | +1.51(+3.98%) |
Feb 28, 2002 | 38.05 | 38.68 | 37.95 | 38.00 | 185,046 | -0.12(-0.31%) |
Feb 27, 2002 | 37.28 | 38.49 | 37.28 | 38.12 | 193,298 | +0.78(+2.08%) |
Feb 26, 2002 | 37.13 | 37.57 | 37.13 | 37.34 | 214,134 | +0.14(+0.36%) |
Feb 25, 2002 | 37.18 | 37.60 | 37.03 | 37.21 | 210,214 | -0.11(-0.29%) |
Feb 22, 2002 | 36.74 | 37.33 | 36.70 | 37.32 | 289,741 | +0.57(+1.56%) |
Feb 21, 2002 | 36.26 | 36.93 | 36.26 | 36.74 | 306,141 | +0.34(+0.93%) |
Feb 20, 2002 | 35.97 | 36.45 | 35.78 | 36.40 | 204,128 | +0.56(+1.57%) |
Feb 19, 2002 | 35.92 | 36.06 | 35.43 | 35.84 | 125,427 | -0.08(-0.22%) |
Feb 18, 2002 | 35.97 | 36.36 | 35.64 | 35.92 | 130,068 | +0.00(+0.00%) |
Feb 15, 2002 | 35.97 | 36.36 | 35.64 | 35.92 | 129,965 | -0.06(-0.16%) |
Feb 14, 2002 | 36.21 | 36.79 | 35.68 | 35.98 | 156,268 | -0.38(-1.04%) |
Feb 13, 2002 | 35.68 | 36.78 | 35.68 | 36.36 | 282,417 | +0.68(+1.90%) |
Feb 12, 2002 | 35.39 | 36.20 | 35.10 | 35.68 | 226,821 | +0.41(+1.15%) |
Feb 11, 2002 | 34.92 | 35.39 | 34.66 | 35.27 | 99,743 | +0.45(+1.28%) |
Feb 08, 2002 | 34.66 | 34.96 | 34.47 | 34.82 | 216,093 | -0.14(-0.39%) |
Feb 07, 2002 | 34.03 | 35.09 | 34.03 | 34.96 | 291,185 | +0.83(+2.44%) |
Feb 06, 2002 | 33.73 | 34.26 | 33.64 | 34.13 | 173,906 | +0.30(+0.89%) |
Feb 05, 2002 | 32.72 | 33.90 | 32.62 | 33.83 | 315,631 | +1.01(+3.07%) |
Feb 04, 2002 | 33.31 | 33.84 | 32.67 | 32.82 | 201,240 | -0.74(-2.20%) |