Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.13 | 35.63 | 33.88 | 34.75 | 7,085,263 | +0.76(+2.22%) |
Apr 29, 2002 | 34.05 | 34.28 | 33.59 | 34.00 | 8,279,251 | +1.65(+5.11%) |
Apr 26, 2002 | 32.73 | 33.09 | 32.18 | 32.35 | 3,574,393 | -0.30(-0.93%) |
Apr 25, 2002 | 32.92 | 33.51 | 31.95 | 32.65 | 5,529,510 | -0.39(-1.18%) |
Apr 24, 2002 | 33.43 | 33.69 | 33.00 | 33.04 | 4,250,952 | -0.08(-0.24%) |
Apr 23, 2002 | 33.66 | 34.11 | 32.73 | 33.12 | 6,927,416 | -0.50(-1.48%) |
Apr 22, 2002 | 33.35 | 33.80 | 33.04 | 33.62 | 5,594,061 | +0.30(+0.91%) |
Apr 19, 2002 | 34.33 | 34.52 | 33.30 | 33.31 | 10,726,516 | -0.74(-2.17%) |
Apr 18, 2002 | 35.36 | 35.36 | 32.72 | 34.05 | 21,460,990 | -1.30(-3.68%) |
Apr 17, 2002 | 37.05 | 37.06 | 35.07 | 35.35 | 13,711,872 | -2.59(-6.84%) |
Apr 16, 2002 | 37.75 | 38.17 | 37.55 | 37.95 | 2,701,873 | +0.82(+2.20%) |
Apr 15, 2002 | 37.56 | 37.75 | 37.04 | 37.13 | 2,589,455 | -0.70(-1.85%) |
Apr 12, 2002 | 38.38 | 38.41 | 37.58 | 37.83 | 2,642,071 | -0.21(-0.55%) |
Apr 11, 2002 | 38.81 | 39.00 | 37.87 | 38.04 | 4,822,023 | -0.59(-1.53%) |
Apr 10, 2002 | 37.85 | 38.75 | 37.71 | 38.63 | 4,407,130 | +0.79(+2.08%) |
Apr 09, 2002 | 38.18 | 38.29 | 37.64 | 37.85 | 2,802,227 | -0.34(-0.88%) |
Apr 08, 2002 | 37.33 | 38.28 | 37.08 | 38.18 | 3,084,041 | +0.55(+1.47%) |
Apr 05, 2002 | 38.53 | 38.71 | 36.94 | 37.63 | 3,406,536 | -0.62(-1.61%) |
Apr 04, 2002 | 37.97 | 38.57 | 37.84 | 38.24 | 3,413,595 | +0.27(+0.72%) |
Apr 03, 2002 | 37.91 | 38.84 | 37.84 | 37.97 | 6,101,608 | -0.28(-0.73%) |
Apr 02, 2002 | 37.34 | 38.61 | 37.11 | 38.25 | 4,398,661 | +0.91(+2.44%) |
Apr 01, 2002 | 37.60 | 37.99 | 37.25 | 37.34 | 3,845,812 | -0.26(-0.68%) |
Mar 29, 2002 | 37.07 | 37.96 | 37.01 | 37.60 | 5,247,311 | +0.00(+0.00%) |
Mar 28, 2002 | 37.07 | 37.96 | 37.01 | 37.60 | 5,247,311 | +0.72(+1.94%) |
Mar 27, 2002 | 35.88 | 37.22 | 35.88 | 36.88 | 6,298,211 | +1.20(+3.36%) |
Mar 26, 2002 | 35.73 | 36.35 | 35.49 | 35.68 | 2,920,933 | +0.05(+0.15%) |
Mar 25, 2002 | 36.00 | 36.50 | 35.26 | 35.63 | 3,245,353 | -0.52(-1.44%) |
Mar 22, 2002 | 36.62 | 36.82 | 35.94 | 36.15 | 3,835,802 | -1.00(-2.69%) |
Mar 21, 2002 | 36.41 | 37.29 | 36.11 | 37.15 | 3,475,450 | +0.50(+1.36%) |
Mar 20, 2002 | 37.09 | 37.13 | 36.55 | 36.65 | 3,071,722 | -0.79(-2.10%) |
Mar 19, 2002 | 37.12 | 37.60 | 36.80 | 37.43 | 3,553,218 | +0.32(+0.86%) |
Mar 18, 2002 | 37.61 | 37.75 | 36.44 | 37.12 | 3,969,138 | -0.27(-0.73%) |
Mar 15, 2002 | 37.15 | 37.40 | 36.16 | 37.39 | 8,161,957 | +0.29(+0.78%) |
Mar 14, 2002 | 38.36 | 38.36 | 36.89 | 37.10 | 6,964,118 | -1.25(-3.27%) |
Mar 13, 2002 | 39.10 | 39.16 | 38.10 | 38.35 | 4,382,876 | -0.83(-2.11%) |
Mar 12, 2002 | 38.87 | 39.34 | 38.53 | 39.18 | 5,250,134 | -0.47(-1.18%) |
Mar 11, 2002 | 38.49 | 39.80 | 38.22 | 39.65 | 5,934,393 | +1.15(+3.00%) |
Mar 08, 2002 | 38.57 | 38.88 | 38.13 | 38.49 | 5,569,678 | +0.72(+1.90%) |
Mar 07, 2002 | 38.81 | 38.96 | 37.01 | 37.78 | 4,952,407 | -1.08(-2.77%) |
Mar 06, 2002 | 37.57 | 38.85 | 37.20 | 38.85 | 4,736,299 | +1.29(+3.42%) |
Mar 05, 2002 | 38.26 | 38.26 | 36.94 | 37.57 | 4,627,859 | -0.72(-1.87%) |
Mar 04, 2002 | 37.40 | 38.60 | 37.33 | 38.28 | 4,804,185 | +1.01(+2.70%) |
Mar 01, 2002 | 36.27 | 37.28 | 36.23 | 37.28 | 5,052,120 | +1.47(+4.09%) |
Feb 28, 2002 | 35.85 | 36.99 | 35.77 | 35.81 | 5,260,786 | +0.05(+0.13%) |
Feb 27, 2002 | 35.57 | 36.52 | 35.39 | 35.77 | 5,833,012 | +0.58(+1.66%) |
Feb 26, 2002 | 34.86 | 35.42 | 34.48 | 35.18 | 4,979,613 | +0.16(+0.47%) |
Feb 25, 2002 | 34.87 | 35.07 | 34.21 | 35.02 | 4,248,385 | +0.14(+0.40%) |
Feb 22, 2002 | 34.19 | 35.12 | 33.80 | 34.88 | 5,323,925 | +0.43(+1.24%) |
Feb 21, 2002 | 33.70 | 35.14 | 33.66 | 34.45 | 6,435,268 | +0.70(+2.08%) |
Feb 20, 2002 | 34.13 | 34.25 | 33.16 | 33.75 | 6,484,804 | -0.31(-0.92%) |
Feb 19, 2002 | 34.36 | 34.39 | 33.82 | 34.06 | 7,338,331 | -0.93(-2.65%) |
Feb 18, 2002 | 34.89 | 35.07 | 34.57 | 34.99 | 4,805,854 | +0.00(+0.00%) |
Feb 15, 2002 | 34.89 | 35.07 | 34.57 | 34.99 | 4,794,304 | +0.10(+0.29%) |
Feb 14, 2002 | 34.83 | 34.91 | 34.29 | 34.89 | 4,036,383 | -0.10(-0.29%) |
Feb 13, 2002 | 33.97 | 35.06 | 33.91 | 34.99 | 7,170,987 | +1.36(+4.06%) |
Feb 12, 2002 | 33.31 | 33.78 | 33.20 | 33.62 | 5,703,142 | +0.12(+0.35%) |
Feb 11, 2002 | 32.65 | 33.66 | 32.51 | 33.51 | 5,103,581 | +1.01(+3.12%) |
Feb 08, 2002 | 31.99 | 32.65 | 31.80 | 32.49 | 3,282,056 | +0.50(+1.56%) |
Feb 07, 2002 | 32.08 | 32.31 | 31.92 | 32.00 | 2,745,634 | +0.06(+0.20%) |
Feb 06, 2002 | 31.74 | 32.34 | 31.61 | 31.93 | 4,356,953 | +0.06(+0.20%) |
Feb 05, 2002 | 31.83 | 32.33 | 31.56 | 31.87 | 4,174,852 | -0.16(-0.49%) |
Feb 04, 2002 | 32.38 | 32.58 | 31.79 | 32.03 | 5,761,275 | -0.28(-0.87%) |