Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.03 | 32.19 | 30.94 | 31.73 | 93,994,600 | +0.61(+1.96%) |
Apr 29, 2002 | 31.24 | 31.55 | 30.56 | 31.12 | 84,230,304 | +0.08(+0.26%) |
Apr 26, 2002 | 32.66 | 34.00 | 31.01 | 31.04 | 100,056,096 | -1.38(-4.26%) |
Apr 25, 2002 | 32.30 | 32.73 | 32.00 | 32.42 | 102,338,800 | -0.08(-0.25%) |
Apr 24, 2002 | 33.21 | 33.31 | 32.20 | 32.50 | 68,560,096 | -0.51(-1.54%) |
Apr 23, 2002 | 33.59 | 33.94 | 32.70 | 33.01 | 72,499,504 | -0.58(-1.73%) |
Apr 22, 2002 | 34.01 | 34.02 | 33.25 | 33.59 | 64,437,700 | -0.87(-2.52%) |
Apr 19, 2002 | 35.05 | 35.06 | 34.38 | 34.46 | 62,280,900 | +0.11(+0.32%) |
Apr 18, 2002 | 34.78 | 35.15 | 34.00 | 34.35 | 88,228,600 | -0.67(-1.91%) |
Apr 17, 2002 | 35.40 | 35.50 | 34.45 | 35.02 | 68,796,896 | -0.18(-0.51%) |
Apr 16, 2002 | 34.43 | 36.03 | 34.41 | 35.20 | 68,820,896 | +1.41(+4.17%) |
Apr 15, 2002 | 33.80 | 33.96 | 33.20 | 33.79 | 67,169,904 | +0.27(+0.81%) |
Apr 12, 2002 | 33.32 | 33.80 | 32.95 | 33.52 | 78,324,800 | +0.52(+1.58%) |
Apr 11, 2002 | 33.66 | 33.85 | 32.88 | 33.00 | 90,029,296 | -0.84(-2.48%) |
Apr 10, 2002 | 33.76 | 34.25 | 33.13 | 33.84 | 85,563,104 | +0.25(+0.74%) |
Apr 09, 2002 | 34.78 | 34.98 | 33.49 | 33.59 | 80,852,200 | -1.21(-3.48%) |
Apr 08, 2002 | 33.47 | 34.80 | 33.42 | 34.80 | 74,568,800 | +0.43(+1.25%) |
Apr 05, 2002 | 35.01 | 35.17 | 34.18 | 34.37 | 68,359,400 | -0.39(-1.12%) |
Apr 04, 2002 | 34.50 | 35.16 | 34.28 | 34.76 | 89,854,096 | -0.27(-0.77%) |
Apr 03, 2002 | 35.30 | 35.45 | 34.30 | 35.03 | 85,025,104 | -0.06(-0.17%) |
Apr 02, 2002 | 35.98 | 36.15 | 35.00 | 35.09 | 77,116,600 | -1.66(-4.52%) |
Apr 01, 2002 | 35.80 | 36.90 | 35.30 | 36.75 | 70,683,104 | +0.69(+1.91%) |
Mar 29, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,580,700 | +0.00(+0.00%) |
Mar 28, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,490,500 | +0.45(+1.26%) |
Mar 27, 2002 | 35.63 | 36.00 | 35.40 | 35.61 | 64,423,200 | -0.28(-0.78%) |
Mar 26, 2002 | 35.42 | 36.42 | 35.40 | 35.89 | 92,317,000 | +0.33(+0.93%) |
Mar 25, 2002 | 36.69 | 36.90 | 35.52 | 35.56 | 87,204,600 | -1.12(-3.05%) |
Mar 22, 2002 | 36.94 | 37.14 | 36.47 | 36.68 | 58,886,700 | -0.34(-0.92%) |
Mar 21, 2002 | 36.15 | 37.14 | 35.90 | 37.02 | 91,752,496 | +0.96(+2.66%) |
Mar 20, 2002 | 36.87 | 37.08 | 36.04 | 36.06 | 61,744,500 | -1.32(-3.53%) |
Mar 19, 2002 | 37.60 | 37.88 | 37.22 | 37.38 | 58,890,200 | -0.06(-0.16%) |
Mar 18, 2002 | 37.63 | 37.94 | 37.05 | 37.44 | 78,892,800 | +0.21(+0.56%) |
Mar 15, 2002 | 36.89 | 37.33 | 36.59 | 37.23 | 63,215,100 | +0.37(+1.00%) |
Mar 14, 2002 | 37.06 | 37.40 | 36.72 | 36.86 | 70,221,104 | -0.22(-0.59%) |
Mar 13, 2002 | 37.41 | 37.66 | 36.00 | 37.08 | 71,280,000 | -0.92(-2.42%) |
Mar 12, 2002 | 37.57 | 38.00 | 37.32 | 38.00 | 82,363,904 | -0.53(-1.38%) |
Mar 11, 2002 | 38.35 | 39.19 | 38.06 | 38.53 | 70,999,200 | -0.14(-0.36%) |
Mar 08, 2002 | 38.23 | 39.03 | 38.13 | 38.67 | 84,402,000 | +0.99(+2.63%) |
Mar 07, 2002 | 38.12 | 38.33 | 37.01 | 37.68 | 84,514,896 | +0.08(+0.21%) |
Mar 06, 2002 | 37.08 | 37.95 | 36.60 | 37.60 | 86,758,304 | +0.18(+0.48%) |
Mar 05, 2002 | 36.93 | 37.87 | 36.81 | 37.42 | 91,238,096 | +0.27(+0.73%) |
Mar 04, 2002 | 35.70 | 37.23 | 32.74 | 37.15 | 105,577,600 | +1.41(+3.95%) |
Mar 01, 2002 | 34.15 | 35.75 | 34.09 | 35.74 | 85,384,200 | +1.96(+5.80%) |
Feb 28, 2002 | 34.51 | 34.97 | 33.75 | 33.78 | 95,576,496 | -0.62(-1.80%) |
Feb 27, 2002 | 35.39 | 35.51 | 34.06 | 34.40 | 95,066,800 | -0.48(-1.38%) |
Feb 26, 2002 | 35.23 | 35.43 | 34.00 | 34.88 | 94,570,704 | -0.13(-0.37%) |
Feb 25, 2002 | 34.00 | 35.25 | 33.95 | 35.01 | 88,915,400 | +1.36(+4.04%) |
Feb 22, 2002 | 33.61 | 34.20 | 33.09 | 33.65 | 99,731,504 | +0.17(+0.51%) |
Feb 21, 2002 | 34.79 | 34.95 | 33.48 | 33.48 | 108,862,096 | -1.67(-4.75%) |
Feb 20, 2002 | 34.90 | 35.17 | 33.93 | 35.15 | 106,414,496 | +0.47(+1.36%) |
Feb 19, 2002 | 35.37 | 35.46 | 34.00 | 34.68 | 72,346,400 | -1.10(-3.07%) |
Feb 18, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 79,833,696 | +0.00(+0.00%) |
Feb 15, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 64,727,800 | -1.10(-2.98%) |
Feb 14, 2002 | 37.15 | 37.57 | 36.00 | 36.88 | 76,101,200 | -0.07(-0.19%) |
Feb 13, 2002 | 36.72 | 37.15 | 36.61 | 36.95 | 60,782,800 | +0.62(+1.71%) |
Feb 12, 2002 | 36.31 | 36.98 | 36.04 | 36.33 | 51,036,300 | -0.30(-0.82%) |
Feb 11, 2002 | 36.14 | 39.17 | 35.25 | 36.63 | 57,492,600 | +0.46(+1.27%) |
Feb 08, 2002 | 35.46 | 36.24 | 34.97 | 36.17 | 80,401,696 | +0.98(+2.78%) |
Feb 07, 2002 | 35.99 | 36.55 | 35.00 | 35.19 | 97,361,800 | -0.87(-2.41%) |
Feb 06, 2002 | 36.84 | 36.89 | 35.70 | 36.06 | 95,522,800 | -0.25(-0.69%) |
Feb 05, 2002 | 36.59 | 37.33 | 36.19 | 36.31 | 86,736,000 | -0.61(-1.65%) |
Feb 04, 2002 | 37.96 | 38.07 | 36.61 | 36.92 | 82,683,800 | -1.22(-3.20%) |