Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 35.54 | 36.56 | 35.34 | 35.61 | 8,061,481 | +0.16(+0.46%) |
Apr 29, 2002 | 35.82 | 36.73 | 34.74 | 35.45 | 9,073,404 | -0.41(-1.14%) |
Apr 26, 2002 | 36.76 | 36.76 | 35.61 | 35.86 | 11,828,723 | -0.06(-0.17%) |
Apr 25, 2002 | 37.76 | 37.76 | 35.42 | 35.92 | 15,455,941 | -2.13(-5.61%) |
Apr 24, 2002 | 39.74 | 39.74 | 37.99 | 38.05 | 10,489,587 | -1.87(-4.69%) |
Apr 23, 2002 | 40.03 | 40.90 | 39.76 | 39.93 | 5,418,986 | -0.11(-0.28%) |
Apr 22, 2002 | 38.24 | 40.70 | 39.75 | 40.04 | 4,923,878 | -1.02(-2.47%) |
Apr 19, 2002 | 41.55 | 42.54 | 40.71 | 41.05 | 6,374,765 | -0.13(-0.33%) |
Apr 18, 2002 | 41.08 | 41.38 | 40.46 | 41.19 | 5,602,289 | +0.12(+0.29%) |
Apr 17, 2002 | 41.14 | 41.61 | 40.70 | 41.07 | 6,470,437 | +0.11(+0.27%) |
Apr 16, 2002 | 39.63 | 41.23 | 39.63 | 40.96 | 7,620,909 | +1.66(+4.22%) |
Apr 15, 2002 | 40.08 | 40.37 | 31.85 | 39.30 | 6,254,974 | -0.32(-0.81%) |
Apr 12, 2002 | 38.66 | 39.93 | 38.66 | 39.62 | 10,289,668 | +1.08(+2.81%) |
Apr 11, 2002 | 39.96 | 40.02 | 38.21 | 38.54 | 10,951,733 | -2.14(-5.27%) |
Apr 10, 2002 | 41.23 | 41.90 | 40.34 | 40.68 | 7,737,350 | -0.55(-1.34%) |
Apr 09, 2002 | 41.72 | 42.08 | 41.05 | 41.23 | 4,682,554 | -0.32(-0.77%) |
Apr 08, 2002 | 41.05 | 41.67 | 40.76 | 41.55 | 6,516,263 | -0.17(-0.41%) |
Apr 05, 2002 | 42.17 | 42.65 | 41.53 | 41.73 | 4,761,879 | -0.06(-0.14%) |
Apr 04, 2002 | 41.33 | 42.05 | 41.17 | 41.79 | 4,805,025 | +0.25(+0.59%) |
Apr 03, 2002 | 42.35 | 42.69 | 41.35 | 41.54 | 6,243,719 | -0.84(-1.99%) |
Apr 02, 2002 | 42.13 | 42.69 | 41.96 | 42.38 | 4,864,786 | -0.07(-0.18%) |
Apr 01, 2002 | 42.58 | 42.76 | 41.88 | 42.46 | 4,599,076 | -0.31(-0.73%) |
Mar 29, 2002 | 41.96 | 43.31 | 41.93 | 42.77 | 6,513,315 | +0.00(+0.00%) |
Mar 28, 2002 | 41.96 | 43.31 | 41.93 | 42.77 | 6,512,645 | +0.49(+1.15%) |
Mar 27, 2002 | 41.79 | 42.76 | 41.49 | 42.29 | 5,791,087 | +0.65(+1.56%) |
Mar 26, 2002 | 41.23 | 42.24 | 41.12 | 41.64 | 1,420,336 | +0.70(+1.71%) |
Mar 25, 2002 | 41.64 | 42.04 | 40.90 | 40.93 | 5,252,565 | -0.82(-1.97%) |
Mar 22, 2002 | 42.35 | 42.39 | 41.35 | 41.76 | 5,856,476 | -0.65(-1.53%) |
Mar 21, 2002 | 42.22 | 42.69 | 41.56 | 42.40 | 3,865,057 | +0.04(+0.09%) |
Mar 20, 2002 | 42.76 | 43.14 | 42.32 | 42.37 | 3,860,501 | -0.83(-1.92%) |
Mar 19, 2002 | 42.97 | 43.49 | 42.96 | 43.20 | 6,020,485 | +0.79(+1.87%) |
Mar 18, 2002 | 42.80 | 43.04 | 41.95 | 42.40 | 1,380,138 | +0.26(+0.62%) |
Mar 15, 2002 | 41.19 | 42.17 | 41.00 | 42.14 | 6,837,580 | +1.34(+3.27%) |
Mar 14, 2002 | 41.10 | 41.42 | 40.49 | 40.81 | 5,527,789 | -0.48(-1.16%) |
Mar 13, 2002 | 41.69 | 41.94 | 40.75 | 41.29 | 5,122,055 | -0.87(-2.05%) |
Mar 12, 2002 | 41.32 | 42.44 | 41.01 | 42.15 | 5,386,961 | +0.01(+0.04%) |
Mar 11, 2002 | 41.89 | 42.88 | 41.62 | 42.14 | 6,410,809 | -0.30(-0.70%) |
Mar 08, 2002 | 41.91 | 42.83 | 41.33 | 42.43 | 7,702,780 | +1.22(+2.97%) |
Mar 07, 2002 | 42.07 | 42.54 | 40.50 | 41.21 | 7,136,387 | -0.85(-2.02%) |
Mar 06, 2002 | 41.02 | 42.40 | 41.02 | 42.06 | 9,146,431 | +1.04(+2.55%) |
Mar 05, 2002 | 40.11 | 41.35 | 39.75 | 41.02 | 10,527,374 | +0.90(+2.25%) |
Mar 04, 2002 | 38.08 | 40.30 | 37.61 | 40.11 | 8,962,993 | +2.62(+6.99%) |
Mar 01, 2002 | 36.72 | 37.61 | 36.20 | 37.49 | 8,646,634 | +0.84(+2.28%) |
Feb 28, 2002 | 36.56 | 37.37 | 36.36 | 36.66 | 6,980,150 | +0.59(+1.63%) |
Feb 27, 2002 | 36.82 | 37.37 | 35.97 | 36.07 | 8,738,553 | -0.31(-0.86%) |
Feb 26, 2002 | 36.56 | 36.79 | 35.93 | 36.38 | 857,561 | +0.00(+0.00%) |
Feb 25, 2002 | 34.99 | 36.57 | 34.63 | 36.38 | 9,664,452 | +1.58(+4.55%) |
Feb 22, 2002 | 35.37 | 35.49 | 34.26 | 34.80 | 9,825,513 | -0.80(-2.24%) |
Feb 21, 2002 | 35.45 | 36.73 | 35.19 | 35.60 | 8,367,122 | -0.05(-0.15%) |
Feb 20, 2002 | 35.15 | 36.05 | 34.59 | 35.65 | 1,902,715 | +0.54(+1.55%) |
Feb 19, 2002 | 36.79 | 36.90 | 35.00 | 35.11 | 10,200,026 | -2.12(-5.69%) |
Feb 18, 2002 | 38.67 | 38.67 | 37.21 | 37.23 | 6,141,079 | +0.00(+0.00%) |
Feb 15, 2002 | 38.67 | 38.67 | 37.21 | 37.23 | 6,126,340 | -1.63(-4.19%) |
Feb 14, 2002 | 38.79 | 39.48 | 38.10 | 38.85 | 6,621,984 | +0.53(+1.38%) |
Feb 13, 2002 | 38.10 | 38.80 | 37.84 | 38.32 | 8,484,367 | +0.41(+1.08%) |
Feb 12, 2002 | 38.88 | 38.88 | 37.72 | 37.91 | 6,228,041 | -1.01(-2.59%) |
Feb 11, 2002 | 38.63 | 39.07 | 37.76 | 38.92 | 5,511,575 | +0.29(+0.75%) |
Feb 08, 2002 | 36.93 | 38.66 | 36.87 | 38.63 | 7,671,157 | +2.36(+6.50%) |
Feb 07, 2002 | 36.79 | 37.65 | 36.20 | 36.27 | 9,013,777 | -0.24(-0.65%) |
Feb 06, 2002 | 36.90 | 37.17 | 35.84 | 36.51 | 8,348,363 | -0.39(-1.05%) |
Feb 05, 2002 | 37.11 | 37.32 | 36.31 | 36.90 | 9,451,134 | -0.73(-1.94%) |
Feb 04, 2002 | 39.33 | 39.33 | 37.46 | 37.63 | 8,779,690 | -2.23(-5.60%) |