Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 42.05 | 42.37 | 41.47 | 42.37 | 4,009,506 | +0.32(+0.75%) |
Apr 29, 2002 | 41.97 | 42.74 | 41.83 | 42.05 | 2,268,708 | +0.23(+0.55%) |
Apr 26, 2002 | 42.49 | 42.81 | 41.68 | 41.82 | 2,094,941 | -0.35(-0.83%) |
Apr 25, 2002 | 41.91 | 42.57 | 41.72 | 42.18 | 2,627,547 | -0.12(-0.27%) |
Apr 24, 2002 | 43.09 | 43.15 | 42.00 | 42.29 | 3,646,318 | -0.34(-0.80%) |
Apr 23, 2002 | 42.54 | 43.18 | 42.43 | 42.63 | 2,501,266 | -0.13(-0.30%) |
Apr 22, 2002 | 43.61 | 43.69 | 42.58 | 42.76 | 2,259,663 | -0.71(-1.64%) |
Apr 19, 2002 | 43.66 | 43.81 | 43.23 | 43.47 | 2,083,113 | -0.14(-0.32%) |
Apr 18, 2002 | 42.89 | 43.72 | 42.40 | 43.61 | 3,950,366 | +1.07(+2.51%) |
Apr 17, 2002 | 43.12 | 43.46 | 42.39 | 42.54 | 3,541,606 | -0.64(-1.48%) |
Apr 16, 2002 | 42.92 | 43.34 | 42.63 | 43.18 | 3,087,273 | +0.37(+0.87%) |
Apr 15, 2002 | 43.12 | 43.12 | 42.43 | 42.80 | 2,849,496 | -0.36(-0.84%) |
Apr 12, 2002 | 41.51 | 43.16 | 41.43 | 43.16 | 4,084,996 | +1.37(+3.27%) |
Apr 11, 2002 | 41.97 | 42.92 | 41.49 | 41.80 | 6,733,939 | -1.32(-3.07%) |
Apr 10, 2002 | 42.53 | 43.12 | 42.41 | 43.12 | 6,261,342 | +0.59(+1.39%) |
Apr 09, 2002 | 41.68 | 42.54 | 41.45 | 42.53 | 5,836,927 | +0.85(+2.03%) |
Apr 08, 2002 | 40.19 | 41.68 | 40.00 | 41.68 | 3,351,488 | +1.20(+2.97%) |
Apr 05, 2002 | 40.03 | 40.82 | 40.03 | 40.48 | 1,712,098 | +0.45(+1.13%) |
Apr 04, 2002 | 38.82 | 40.10 | 38.75 | 40.03 | 2,967,254 | +1.35(+3.49%) |
Apr 03, 2002 | 39.73 | 39.93 | 38.38 | 38.67 | 3,579,177 | -1.05(-2.65%) |
Apr 02, 2002 | 40.47 | 40.47 | 39.51 | 39.73 | 2,240,529 | -0.76(-1.87%) |
Apr 01, 2002 | 40.53 | 40.90 | 39.44 | 40.49 | 3,893,662 | -0.42(-1.03%) |
Mar 29, 2002 | 41.26 | 41.26 | 40.90 | 40.90 | 3,216,163 | +0.00(+0.00%) |
Mar 28, 2002 | 41.26 | 41.26 | 40.90 | 40.90 | 3,216,163 | -0.49(-1.18%) |
Mar 27, 2002 | 39.98 | 41.40 | 39.67 | 41.39 | 5,930,159 | +1.58(+3.97%) |
Mar 26, 2002 | 39.75 | 40.24 | 39.56 | 39.81 | 2,043,976 | +0.45(+1.15%) |
Mar 25, 2002 | 40.42 | 40.53 | 39.32 | 39.36 | 2,169,214 | -0.90(-2.24%) |
Mar 22, 2002 | 40.26 | 40.53 | 39.81 | 40.26 | 1,957,876 | -0.06(-0.14%) |
Mar 21, 2002 | 40.49 | 40.65 | 40.24 | 40.32 | 1,872,123 | -0.45(-1.10%) |
Mar 20, 2002 | 40.44 | 40.88 | 40.26 | 40.77 | 1,974,748 | +0.26(+0.64%) |
Mar 19, 2002 | 40.67 | 40.78 | 40.41 | 40.51 | 3,742,681 | -0.74(-1.80%) |
Mar 18, 2002 | 41.36 | 41.36 | 41.02 | 41.25 | 3,902,359 | +0.23(+0.56%) |
Mar 15, 2002 | 40.53 | 41.34 | 40.47 | 41.02 | 4,658,479 | +0.79(+1.97%) |
Mar 14, 2002 | 39.63 | 40.30 | 39.61 | 40.23 | 3,352,358 | +0.59(+1.49%) |
Mar 13, 2002 | 39.60 | 39.78 | 39.21 | 39.63 | 1,718,186 | -0.14(-0.36%) |
Mar 12, 2002 | 39.35 | 39.89 | 38.89 | 39.78 | 2,113,205 | +0.43(+1.10%) |
Mar 11, 2002 | 38.92 | 39.44 | 38.52 | 39.35 | 2,314,802 | +0.29(+0.75%) |
Mar 08, 2002 | 39.73 | 39.96 | 38.81 | 39.05 | 3,565,957 | -0.37(-0.93%) |
Mar 07, 2002 | 38.61 | 39.44 | 38.55 | 39.42 | 4,811,025 | +1.65(+4.37%) |
Mar 06, 2002 | 38.81 | 38.81 | 37.43 | 37.77 | 8,637,198 | -0.26(-0.70%) |
Mar 05, 2002 | 39.15 | 39.50 | 37.71 | 38.04 | 5,863,366 | -1.89(-4.72%) |
Mar 04, 2002 | 39.38 | 39.96 | 38.98 | 39.92 | 2,660,770 | +0.77(+1.97%) |
Mar 01, 2002 | 39.24 | 39.48 | 38.92 | 39.15 | 2,189,565 | +0.25(+0.64%) |
Feb 28, 2002 | 38.38 | 39.30 | 38.06 | 38.90 | 4,737,622 | +0.64(+1.68%) |
Feb 27, 2002 | 39.35 | 39.35 | 38.10 | 38.26 | 5,394,248 | -0.96(-2.45%) |
Feb 26, 2002 | 38.52 | 39.38 | 38.23 | 39.22 | 29,204,638 | +0.70(+1.81%) |
Feb 25, 2002 | 37.69 | 38.60 | 37.69 | 38.52 | 4,307,814 | +0.68(+1.79%) |
Feb 22, 2002 | 37.51 | 37.85 | 36.79 | 37.85 | 3,761,293 | +0.01(+0.02%) |
Feb 21, 2002 | 38.70 | 38.96 | 37.77 | 37.84 | 3,136,324 | -0.87(-2.24%) |
Feb 20, 2002 | 38.95 | 39.09 | 38.23 | 38.71 | 3,459,332 | -0.21(-0.55%) |
Feb 19, 2002 | 39.09 | 39.75 | 38.86 | 38.92 | 2,396,206 | -0.46(-1.17%) |
Feb 18, 2002 | 40.05 | 40.10 | 39.14 | 39.38 | 2,042,585 | +0.00(+0.00%) |
Feb 15, 2002 | 40.05 | 40.10 | 39.14 | 39.38 | 2,011,276 | -0.58(-1.44%) |
Feb 14, 2002 | 39.73 | 40.53 | 39.69 | 39.96 | 2,253,053 | +0.23(+0.58%) |
Feb 13, 2002 | 39.39 | 39.96 | 39.11 | 39.73 | 1,663,220 | +0.45(+1.16%) |
Feb 12, 2002 | 39.32 | 39.47 | 38.89 | 39.27 | 1,349,257 | -0.05(-0.12%) |
Feb 11, 2002 | 38.49 | 39.46 | 38.36 | 39.32 | 2,370,463 | +0.97(+2.53%) |
Feb 08, 2002 | 38.47 | 38.58 | 37.89 | 38.35 | 2,655,726 | -0.29(-0.74%) |
Feb 07, 2002 | 38.98 | 39.62 | 38.52 | 38.63 | 4,460,534 | +0.07(+0.18%) |
Feb 06, 2002 | 38.06 | 38.95 | 37.55 | 38.56 | 3,418,282 | +0.71(+1.87%) |
Feb 05, 2002 | 37.66 | 38.59 | 37.09 | 37.86 | 3,407,671 | +0.45(+1.20%) |
Feb 04, 2002 | 37.63 | 38.32 | 37.40 | 37.41 | 2,377,769 | -0.25(-0.66%) |