Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.67 | 41.04 | 40.41 | 40.90 | 558,193 | +0.27(+0.67%) |
Apr 29, 2002 | 40.98 | 41.14 | 40.53 | 40.62 | 842,925 | -0.55(-1.34%) |
Apr 26, 2002 | 41.23 | 41.59 | 40.87 | 41.18 | 661,794 | -0.05(-0.13%) |
Apr 25, 2002 | 41.28 | 41.61 | 41.11 | 41.23 | 532,122 | -0.64(-1.53%) |
Apr 24, 2002 | 41.55 | 42.34 | 41.55 | 41.87 | 516,753 | +0.15(+0.36%) |
Apr 23, 2002 | 41.94 | 42.12 | 41.59 | 41.72 | 363,856 | -0.05(-0.13%) |
Apr 22, 2002 | 42.25 | 42.25 | 41.63 | 41.78 | 416,908 | -0.40(-0.94%) |
Apr 19, 2002 | 41.46 | 42.35 | 41.42 | 42.17 | 457,324 | +0.76(+1.82%) |
Apr 18, 2002 | 41.15 | 41.63 | 40.84 | 41.42 | 13,217,675 | +0.52(+1.27%) |
Apr 17, 2002 | 41.13 | 41.37 | 40.41 | 40.90 | 509,466 | -0.04(-0.09%) |
Apr 16, 2002 | 41.42 | 41.49 | 40.50 | 40.93 | 839,510 | -0.44(-1.06%) |
Apr 15, 2002 | 41.50 | 42.38 | 41.33 | 41.37 | 553,411 | +0.18(+0.43%) |
Apr 12, 2002 | 41.20 | 41.42 | 40.81 | 41.20 | 418,047 | +0.09(+0.21%) |
Apr 11, 2002 | 41.79 | 41.83 | 40.93 | 41.11 | 613,523 | -1.04(-2.46%) |
Apr 10, 2002 | 42.03 | 42.20 | 41.55 | 42.14 | 533,260 | +0.18(+0.44%) |
Apr 09, 2002 | 41.68 | 42.25 | 41.32 | 41.96 | 439,906 | +0.14(+0.34%) |
Apr 08, 2002 | 41.81 | 41.96 | 41.02 | 41.82 | 534,740 | -0.06(-0.15%) |
Apr 05, 2002 | 41.59 | 42.16 | 41.59 | 41.88 | 419,868 | +0.40(+0.97%) |
Apr 04, 2002 | 41.46 | 41.77 | 41.15 | 41.48 | 345,185 | +0.19(+0.47%) |
Apr 03, 2002 | 41.59 | 41.94 | 41.23 | 41.28 | 390,837 | -0.18(-0.42%) |
Apr 02, 2002 | 42.16 | 42.16 | 41.40 | 41.46 | 408,484 | -0.79(-1.87%) |
Apr 01, 2002 | 42.16 | 42.55 | 41.24 | 42.25 | 979,087 | +0.21(+0.50%) |
Mar 29, 2002 | 41.54 | 42.40 | 41.46 | 42.04 | 613,295 | +0.00(+0.00%) |
Mar 28, 2002 | 41.54 | 42.40 | 41.46 | 42.04 | 613,295 | +0.50(+1.21%) |
Mar 27, 2002 | 41.72 | 41.86 | 41.46 | 41.54 | 504,115 | -0.18(-0.44%) |
Mar 26, 2002 | 42.03 | 42.43 | 41.69 | 41.72 | 457,438 | -0.29(-0.69%) |
Mar 25, 2002 | 41.81 | 42.64 | 41.72 | 42.01 | 456,300 | +0.05(+0.13%) |
Mar 22, 2002 | 41.82 | 42.28 | 41.56 | 41.96 | 548,288 | +0.24(+0.57%) |
Mar 21, 2002 | 42.12 | 42.34 | 41.60 | 41.72 | 468,481 | -0.40(-0.94%) |
Mar 20, 2002 | 42.73 | 42.73 | 41.99 | 42.12 | 1,149,858 | -0.49(-1.15%) |
Mar 19, 2002 | 42.22 | 42.82 | 42.16 | 42.61 | 717,238 | +0.39(+0.92%) |
Mar 18, 2002 | 42.16 | 42.59 | 42.03 | 42.22 | 576,409 | -0.02(-0.04%) |
Mar 15, 2002 | 40.93 | 42.60 | 40.48 | 42.24 | 1,274,748 | +1.30(+3.18%) |
Mar 14, 2002 | 41.26 | 41.28 | 40.94 | 40.94 | 427,382 | -0.14(-0.34%) |
Mar 13, 2002 | 41.27 | 41.28 | 40.98 | 41.08 | 276,079 | -0.13(-0.32%) |
Mar 12, 2002 | 41.22 | 41.37 | 41.07 | 41.21 | 330,384 | -0.18(-0.45%) |
Mar 11, 2002 | 41.28 | 41.70 | 40.93 | 41.40 | 483,054 | +0.16(+0.38%) |
Mar 08, 2002 | 41.42 | 41.71 | 41.17 | 41.24 | 491,478 | +0.14(+0.34%) |
Mar 07, 2002 | 41.28 | 41.34 | 40.71 | 41.10 | 716,782 | +0.13(+0.32%) |
Mar 06, 2002 | 40.36 | 41.42 | 40.27 | 40.97 | 11,384 | +0.73(+1.81%) |
Mar 05, 2002 | 39.89 | 40.80 | 39.61 | 40.24 | 634,015 | +0.36(+0.90%) |
Mar 04, 2002 | 39.31 | 39.97 | 39.31 | 39.88 | 801,940 | +0.66(+1.68%) |
Mar 01, 2002 | 38.74 | 39.32 | 38.74 | 39.22 | 560,698 | +0.66(+1.71%) |
Feb 28, 2002 | 38.33 | 38.80 | 38.33 | 38.56 | 694,810 | +0.24(+0.62%) |
Feb 27, 2002 | 38.63 | 39.09 | 38.29 | 38.32 | 395,961 | -0.42(-1.09%) |
Feb 26, 2002 | 38.87 | 39.48 | 38.69 | 38.74 | 534,513 | -0.17(-0.43%) |
Feb 25, 2002 | 38.30 | 39.08 | 37.88 | 38.91 | 817,082 | +0.00(+0.00%) |
Feb 22, 2002 | 38.69 | 39.06 | 38.45 | 38.91 | 441,727 | +0.09(+0.23%) |
Feb 21, 2002 | 39.66 | 39.67 | 38.03 | 38.82 | 1,566,197 | -1.93(-4.74%) |
Feb 20, 2002 | 39.31 | 40.85 | 39.05 | 40.76 | 795,792 | +1.17(+2.95%) |
Feb 19, 2002 | 39.61 | 39.94 | 39.31 | 39.59 | 513,109 | +0.12(+0.31%) |
Feb 18, 2002 | 39.70 | 40.02 | 39.41 | 39.47 | 374,216 | +0.00(+0.00%) |
Feb 15, 2002 | 39.70 | 40.02 | 39.41 | 39.47 | 374,216 | -0.18(-0.47%) |
Feb 14, 2002 | 39.04 | 39.95 | 39.04 | 39.65 | 719,742 | +0.47(+1.21%) |
Feb 13, 2002 | 38.47 | 39.96 | 38.47 | 39.18 | 418,161 | +0.48(+1.25%) |
Feb 12, 2002 | 39.31 | 39.32 | 38.47 | 38.69 | 673,520 | -0.83(-2.09%) |
Feb 11, 2002 | 38.79 | 39.55 | 38.65 | 39.52 | 605,895 | +0.74(+1.90%) |
Feb 08, 2002 | 38.21 | 38.87 | 38.20 | 38.78 | 450,949 | +0.69(+1.80%) |
Feb 07, 2002 | 37.55 | 38.35 | 37.55 | 38.09 | 824,937 | +0.69(+1.86%) |
Feb 06, 2002 | 36.94 | 37.64 | 36.94 | 37.40 | 834,045 | +0.59(+1.60%) |
Feb 05, 2002 | 36.59 | 36.98 | 36.45 | 36.81 | 944,022 | +0.22(+0.60%) |
Feb 04, 2002 | 36.85 | 36.94 | 36.32 | 36.59 | 1,245,262 | -0.17(-0.45%) |