Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.12 | 41.07 | 38.90 | 40.24 | 430,575 | +1.51(+3.89%) |
Apr 29, 2002 | 39.69 | 40.03 | 38.64 | 38.73 | 263,368 | -0.62(-1.57%) |
Apr 26, 2002 | 40.24 | 40.95 | 39.18 | 39.35 | 246,857 | -0.97(-2.41%) |
Apr 25, 2002 | 39.44 | 40.39 | 38.73 | 40.33 | 315,577 | +0.85(+2.16%) |
Apr 24, 2002 | 39.99 | 41.01 | 39.47 | 39.47 | 279,647 | -0.52(-1.29%) |
Apr 23, 2002 | 40.11 | 40.61 | 39.67 | 39.99 | 227,206 | +0.04(+0.11%) |
Apr 22, 2002 | 41.62 | 41.63 | 39.95 | 39.95 | 381,971 | -1.58(-3.81%) |
Apr 19, 2002 | 41.13 | 42.10 | 41.13 | 41.53 | 333,483 | +0.73(+1.79%) |
Apr 18, 2002 | 41.40 | 41.62 | 40.27 | 40.80 | 362,436 | -0.65(-1.56%) |
Apr 17, 2002 | 39.78 | 41.80 | 39.56 | 41.44 | 568,480 | +1.75(+4.42%) |
Apr 16, 2002 | 38.42 | 40.30 | 38.41 | 39.69 | 1,451,142 | +1.50(+3.92%) |
Apr 15, 2002 | 38.68 | 39.72 | 38.02 | 38.19 | 455,226 | -0.72(-1.86%) |
Apr 12, 2002 | 39.25 | 39.35 | 38.37 | 38.92 | 499,993 | +0.30(+0.78%) |
Apr 11, 2002 | 39.62 | 39.92 | 38.37 | 38.61 | 635,456 | -1.31(-3.29%) |
Apr 10, 2002 | 40.11 | 40.51 | 39.10 | 39.93 | 578,480 | -0.02(-0.05%) |
Apr 09, 2002 | 40.86 | 41.13 | 39.95 | 39.95 | 349,762 | -0.64(-1.59%) |
Apr 08, 2002 | 40.15 | 40.95 | 39.30 | 40.59 | 783,826 | +0.06(+0.15%) |
Apr 05, 2002 | 41.80 | 42.56 | 40.53 | 40.53 | 487,900 | -1.26(-3.00%) |
Apr 04, 2002 | 41.15 | 42.48 | 41.02 | 41.79 | 491,969 | +0.35(+0.85%) |
Apr 03, 2002 | 42.37 | 42.50 | 41.27 | 41.44 | 604,875 | -0.89(-2.11%) |
Apr 02, 2002 | 41.31 | 44.12 | 40.72 | 42.33 | 1,928,112 | -2.28(-5.11%) |
Apr 01, 2002 | 41.47 | 44.93 | 41.21 | 44.61 | 781,849 | +2.97(+7.13%) |
Mar 29, 2002 | 41.82 | 42.53 | 41.47 | 41.64 | 632,433 | +0.00(+0.00%) |
Mar 28, 2002 | 41.82 | 42.53 | 41.47 | 41.64 | 631,386 | -0.07(-0.16%) |
Mar 27, 2002 | 41.39 | 42.36 | 41.17 | 41.71 | 256,624 | +0.29(+0.71%) |
Mar 26, 2002 | 41.79 | 42.55 | 41.24 | 41.42 | 370,459 | -0.41(-0.99%) |
Mar 25, 2002 | 42.65 | 43.18 | 41.50 | 41.83 | 485,342 | -0.75(-1.76%) |
Mar 22, 2002 | 42.11 | 43.40 | 41.69 | 42.58 | 443,365 | +0.63(+1.50%) |
Mar 21, 2002 | 41.05 | 42.76 | 40.85 | 41.95 | 411,389 | +0.88(+2.14%) |
Mar 20, 2002 | 41.92 | 42.05 | 40.90 | 41.07 | 246,624 | -0.97(-2.31%) |
Mar 19, 2002 | 41.26 | 42.58 | 41.21 | 42.05 | 438,831 | +0.66(+1.60%) |
Mar 18, 2002 | 41.23 | 42.89 | 40.90 | 41.38 | 392,320 | +0.43(+1.05%) |
Mar 15, 2002 | 40.42 | 41.23 | 40.41 | 40.95 | 380,227 | -0.05(-0.13%) |
Mar 14, 2002 | 41.92 | 42.61 | 40.89 | 41.01 | 341,972 | -0.79(-1.89%) |
Mar 13, 2002 | 42.10 | 42.69 | 41.47 | 41.80 | 321,158 | -0.36(-0.86%) |
Mar 12, 2002 | 41.87 | 42.95 | 41.78 | 42.16 | 203,369 | -0.40(-0.93%) |
Mar 11, 2002 | 42.99 | 43.26 | 42.17 | 42.55 | 253,019 | -0.39(-0.90%) |
Mar 08, 2002 | 42.75 | 43.73 | 41.76 | 42.94 | 521,271 | +0.89(+2.11%) |
Mar 07, 2002 | 42.16 | 43.86 | 41.62 | 42.05 | 596,270 | -0.22(-0.53%) |
Mar 06, 2002 | 41.44 | 42.36 | 40.52 | 42.28 | 388,831 | +0.85(+2.06%) |
Mar 05, 2002 | 41.80 | 42.36 | 40.64 | 41.43 | 850,802 | -1.14(-2.69%) |
Mar 04, 2002 | 40.00 | 43.03 | 39.99 | 42.57 | 787,198 | +2.46(+6.13%) |
Mar 01, 2002 | 40.55 | 40.99 | 39.66 | 40.11 | 604,991 | -0.31(-0.77%) |
Feb 28, 2002 | 41.44 | 41.44 | 39.86 | 40.42 | 718,594 | -0.90(-2.19%) |
Feb 27, 2002 | 41.50 | 41.93 | 40.77 | 41.32 | 454,179 | +0.13(+0.31%) |
Feb 26, 2002 | 40.61 | 41.46 | 40.29 | 41.19 | 337,553 | +0.26(+0.63%) |
Feb 25, 2002 | 39.82 | 41.24 | 39.66 | 40.94 | 480,574 | +1.48(+3.75%) |
Feb 22, 2002 | 38.25 | 40.04 | 37.45 | 39.46 | 483,597 | +1.23(+3.22%) |
Feb 21, 2002 | 39.47 | 39.78 | 37.84 | 38.23 | 420,459 | -1.59(-4.00%) |
Feb 20, 2002 | 39.99 | 40.64 | 37.97 | 39.82 | 636,851 | -0.29(-0.73%) |
Feb 19, 2002 | 40.57 | 40.63 | 39.95 | 40.11 | 441,621 | -0.65(-1.58%) |
Feb 18, 2002 | 41.29 | 41.48 | 40.40 | 40.76 | 542,550 | +0.00(+0.00%) |
Feb 15, 2002 | 41.29 | 41.48 | 40.40 | 40.76 | 542,085 | -0.58(-1.39%) |
Feb 14, 2002 | 43.17 | 43.56 | 41.28 | 41.33 | 618,828 | -1.79(-4.15%) |
Feb 13, 2002 | 43.16 | 44.05 | 42.85 | 43.12 | 255,694 | +0.29(+0.68%) |
Feb 12, 2002 | 42.18 | 43.67 | 41.71 | 42.83 | 422,203 | -0.09(-0.22%) |
Feb 11, 2002 | 41.38 | 43.22 | 41.19 | 42.92 | 371,971 | +1.53(+3.70%) |
Feb 08, 2002 | 41.03 | 41.88 | 40.15 | 41.39 | 617,084 | +0.40(+0.96%) |
Feb 07, 2002 | 40.86 | 41.88 | 39.39 | 41.00 | 849,174 | -0.58(-1.41%) |
Feb 06, 2002 | 43.00 | 43.22 | 40.55 | 41.58 | 2,215,899 | -1.07(-2.52%) |
Feb 05, 2002 | 43.43 | 44.05 | 42.27 | 42.66 | 473,830 | -0.82(-1.88%) |
Feb 04, 2002 | 45.43 | 45.80 | 42.88 | 43.47 | 491,272 | -2.06(-4.53%) |