Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.88 | 38.08 | 36.36 | 37.74 | 18,854,130 | +0.71(+1.93%) |
Apr 29, 2002 | 38.43 | 38.61 | 36.75 | 37.03 | 26,144,326 | -1.40(-3.64%) |
Apr 26, 2002 | 40.17 | 40.50 | 38.05 | 38.42 | 23,465,410 | -0.97(-2.46%) |
Apr 25, 2002 | 39.97 | 40.72 | 39.33 | 39.40 | 16,455,310 | -0.65(-1.62%) |
Apr 24, 2002 | 39.58 | 40.52 | 39.47 | 40.04 | 15,349,500 | +0.97(+2.48%) |
Apr 23, 2002 | 39.28 | 39.94 | 38.97 | 39.07 | 18,722,698 | -0.91(-2.27%) |
Apr 22, 2002 | 40.33 | 40.43 | 39.61 | 39.98 | 10,784,738 | -0.57(-1.41%) |
Apr 19, 2002 | 41.54 | 41.60 | 40.36 | 40.55 | 10,914,066 | -0.50(-1.22%) |
Apr 18, 2002 | 40.15 | 41.14 | 40.07 | 41.05 | 11,008,086 | +0.77(+1.91%) |
Apr 17, 2002 | 41.28 | 41.47 | 40.00 | 40.28 | 10,479,140 | -0.93(-2.27%) |
Apr 16, 2002 | 40.78 | 41.28 | 40.44 | 41.22 | 9,083,706 | +0.64(+1.58%) |
Apr 15, 2002 | 41.03 | 41.37 | 40.07 | 40.57 | 11,420,032 | -0.26(-0.63%) |
Apr 12, 2002 | 41.05 | 41.24 | 40.54 | 40.83 | 8,446,169 | +0.03(+0.07%) |
Apr 11, 2002 | 41.71 | 42.39 | 40.74 | 40.80 | 13,890,171 | -1.05(-2.51%) |
Apr 10, 2002 | 40.93 | 41.89 | 40.86 | 41.85 | 16,092,825 | +1.63(+4.05%) |
Apr 09, 2002 | 42.11 | 42.13 | 39.91 | 40.22 | 23,396,754 | -1.88(-4.46%) |
Apr 08, 2002 | 41.12 | 42.14 | 40.84 | 42.10 | 15,889,794 | +0.55(+1.32%) |
Apr 05, 2002 | 42.29 | 42.64 | 41.46 | 41.55 | 12,759,700 | -0.54(-1.27%) |
Apr 04, 2002 | 42.69 | 43.12 | 42.02 | 42.09 | 13,912,730 | -0.69(-1.62%) |
Apr 03, 2002 | 42.89 | 43.22 | 42.25 | 42.78 | 11,419,192 | +0.14(+0.32%) |
Apr 02, 2002 | 43.53 | 43.84 | 42.64 | 42.64 | 9,808,956 | -1.17(-2.67%) |
Apr 01, 2002 | 42.41 | 43.88 | 42.36 | 43.81 | 11,322,230 | +1.22(+2.87%) |
Mar 29, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,462,790 | +0.00(+0.00%) |
Mar 28, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,451,581 | -0.84(-1.92%) |
Mar 27, 2002 | 43.04 | 43.81 | 42.90 | 43.43 | 11,040,593 | +0.16(+0.36%) |
Mar 26, 2002 | 42.99 | 43.52 | 42.86 | 43.27 | 11,451,138 | +0.18(+0.41%) |
Mar 25, 2002 | 44.21 | 44.23 | 43.07 | 43.09 | 11,602,326 | -1.01(-2.30%) |
Mar 22, 2002 | 44.11 | 44.59 | 43.74 | 44.11 | 12,013,992 | -0.31(-0.71%) |
Mar 21, 2002 | 43.59 | 44.43 | 43.25 | 44.42 | 11,269,125 | +0.84(+1.93%) |
Mar 20, 2002 | 44.24 | 44.43 | 43.58 | 43.58 | 11,421,293 | -0.89(-2.01%) |
Mar 19, 2002 | 44.64 | 44.92 | 44.15 | 44.47 | 11,004,442 | -0.12(-0.27%) |
Mar 18, 2002 | 44.10 | 44.69 | 43.96 | 44.59 | 11,948,137 | +0.76(+1.74%) |
Mar 15, 2002 | 42.90 | 43.87 | 42.82 | 43.83 | 13,953,224 | +0.83(+1.93%) |
Mar 14, 2002 | 42.64 | 43.52 | 42.64 | 43.00 | 11,443,572 | +0.28(+0.65%) |
Mar 13, 2002 | 42.89 | 43.17 | 42.16 | 42.72 | 11,289,863 | +0.19(+0.45%) |
Mar 12, 2002 | 42.05 | 42.61 | 41.75 | 42.53 | 8,066,309 | +0.14(+0.32%) |
Mar 11, 2002 | 42.41 | 42.73 | 42.04 | 42.39 | 11,615,076 | -0.23(-0.54%) |
Mar 08, 2002 | 42.99 | 43.00 | 41.92 | 42.62 | 12,338,225 | -0.06(-0.13%) |
Mar 07, 2002 | 42.80 | 43.24 | 42.26 | 42.68 | 12,967,775 | -0.56(-1.30%) |
Mar 06, 2002 | 42.24 | 43.26 | 42.04 | 43.24 | 17,211,526 | +1.18(+2.80%) |
Mar 05, 2002 | 42.42 | 43.00 | 41.76 | 42.06 | 12,105,209 | -0.67(-1.57%) |
Mar 04, 2002 | 42.11 | 42.75 | 42.03 | 42.74 | 18,313,694 | +0.96(+2.31%) |
Mar 01, 2002 | 41.52 | 41.89 | 40.69 | 41.77 | 13,089,958 | +0.39(+0.95%) |
Feb 28, 2002 | 41.52 | 42.13 | 41.31 | 41.38 | 13,214,803 | +0.08(+0.19%) |
Feb 27, 2002 | 42.24 | 42.43 | 41.04 | 41.30 | 14,426,543 | -0.54(-1.28%) |
Feb 26, 2002 | 42.10 | 42.29 | 41.34 | 41.84 | 11,179,870 | -0.25(-0.59%) |
Feb 25, 2002 | 41.08 | 42.11 | 40.95 | 42.09 | 14,067,280 | +1.01(+2.47%) |
Feb 22, 2002 | 40.52 | 41.22 | 40.11 | 41.07 | 30,779,428 | -0.03(-0.07%) |
Feb 21, 2002 | 41.71 | 42.79 | 41.06 | 41.10 | 17,876,666 | -0.97(-2.31%) |
Feb 20, 2002 | 41.17 | 42.08 | 40.75 | 42.07 | 12,572,362 | +1.46(+3.60%) |
Feb 19, 2002 | 41.25 | 41.36 | 40.43 | 40.61 | 9,826,751 | -0.92(-2.22%) |
Feb 18, 2002 | 41.33 | 41.96 | 40.54 | 41.53 | 16,327,383 | +0.00(+0.00%) |
Feb 15, 2002 | 41.33 | 41.96 | 40.54 | 41.53 | 16,118,887 | +0.14(+0.33%) |
Feb 14, 2002 | 41.91 | 42.68 | 41.02 | 41.39 | 12,537,613 | -0.66(-1.56%) |
Feb 13, 2002 | 42.15 | 42.50 | 41.79 | 42.05 | 10,868,668 | -0.06(-0.14%) |
Feb 12, 2002 | 40.82 | 42.29 | 40.72 | 42.11 | 16,316,033 | +0.97(+2.36%) |
Feb 11, 2002 | 41.09 | 41.53 | 40.97 | 41.14 | 11,924,177 | -0.19(-0.45%) |
Feb 08, 2002 | 40.09 | 41.32 | 39.97 | 41.32 | 14,235,702 | +1.35(+3.37%) |
Feb 07, 2002 | 40.43 | 41.12 | 39.82 | 39.97 | 12,557,089 | -0.31(-0.76%) |
Feb 06, 2002 | 40.65 | 40.93 | 39.97 | 40.28 | 15,772,656 | -0.17(-0.42%) |
Feb 05, 2002 | 40.53 | 41.56 | 40.07 | 40.45 | 19,538,466 | +0.22(+0.55%) |
Feb 04, 2002 | 41.04 | 41.15 | 39.97 | 40.23 | 12,991,455 | -1.08(-2.61%) |