Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.96 | 41.31 | 40.49 | 40.78 | 14,260,176 | -0.25(-0.60%) |
Apr 29, 2002 | 40.81 | 41.91 | 40.74 | 41.03 | 13,770,364 | +0.29(+0.72%) |
Apr 26, 2002 | 41.80 | 41.83 | 40.72 | 40.74 | 13,746,668 | -0.88(-2.11%) |
Apr 25, 2002 | 41.47 | 41.69 | 41.05 | 41.61 | 10,041,158 | -0.33(-0.78%) |
Apr 24, 2002 | 42.27 | 42.81 | 41.85 | 41.94 | 8,940,861 | -0.44(-1.03%) |
Apr 23, 2002 | 42.23 | 42.67 | 42.07 | 42.38 | 9,475,600 | +0.37(+0.87%) |
Apr 22, 2002 | 43.02 | 43.15 | 41.61 | 42.02 | 8,819,503 | -1.01(-2.34%) |
Apr 19, 2002 | 42.93 | 43.15 | 42.45 | 43.02 | 8,010,408 | +0.57(+1.34%) |
Apr 18, 2002 | 42.75 | 43.38 | 41.42 | 42.45 | 16,063,142 | -0.83(-1.92%) |
Apr 17, 2002 | 44.21 | 44.21 | 42.82 | 43.29 | 12,520,903 | -0.52(-1.18%) |
Apr 16, 2002 | 43.95 | 44.32 | 43.51 | 43.80 | 9,606,957 | +0.05(+0.12%) |
Apr 15, 2002 | 44.57 | 44.73 | 43.45 | 43.75 | 7,903,296 | -0.95(-2.12%) |
Apr 12, 2002 | 44.32 | 45.16 | 44.02 | 44.70 | 8,887,989 | +0.77(+1.76%) |
Apr 11, 2002 | 44.28 | 45.13 | 43.81 | 43.93 | 11,734,409 | -0.29(-0.66%) |
Apr 10, 2002 | 43.99 | 44.32 | 43.71 | 44.22 | 9,746,942 | +0.34(+0.78%) |
Apr 09, 2002 | 43.88 | 44.13 | 43.73 | 43.88 | 8,533,095 | +0.23(+0.54%) |
Apr 08, 2002 | 43.07 | 43.77 | 42.72 | 43.64 | 8,409,135 | +0.47(+1.08%) |
Apr 05, 2002 | 43.24 | 43.62 | 42.91 | 43.18 | 7,289,113 | -0.10(-0.24%) |
Apr 04, 2002 | 42.93 | 43.51 | 42.87 | 43.28 | 9,387,116 | +0.50(+1.16%) |
Apr 03, 2002 | 43.37 | 43.66 | 42.16 | 42.78 | 12,235,453 | -0.24(-0.56%) |
Apr 02, 2002 | 43.44 | 43.45 | 42.89 | 43.02 | 10,668,491 | -0.46(-1.06%) |
Apr 01, 2002 | 44.06 | 44.07 | 42.80 | 43.48 | 18,147,310 | -1.27(-2.84%) |
Mar 29, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | +0.00(+0.00%) |
Mar 28, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | -0.51(-1.13%) |
Mar 27, 2002 | 45.30 | 45.48 | 44.99 | 45.26 | 9,493,270 | -0.12(-0.27%) |
Mar 26, 2002 | 44.79 | 45.55 | 44.79 | 45.39 | 8,469,676 | +0.65(+1.45%) |
Mar 25, 2002 | 45.16 | 45.40 | 44.74 | 44.74 | 8,105,878 | -0.56(-1.24%) |
Mar 22, 2002 | 45.41 | 45.44 | 44.95 | 45.30 | 7,532,375 | -0.11(-0.24%) |
Mar 21, 2002 | 45.96 | 46.13 | 45.23 | 45.41 | 7,947,675 | -0.72(-1.55%) |
Mar 20, 2002 | 45.96 | 46.32 | 45.94 | 46.13 | 9,727,903 | -0.20(-0.44%) |
Mar 19, 2002 | 46.51 | 46.61 | 46.02 | 46.33 | 7,594,972 | -0.07(-0.14%) |
Mar 18, 2002 | 46.67 | 46.68 | 45.78 | 46.40 | 8,709,789 | -0.15(-0.31%) |
Mar 15, 2002 | 45.76 | 46.54 | 45.59 | 46.54 | 18,220,728 | +1.08(+2.38%) |
Mar 14, 2002 | 45.23 | 45.70 | 45.20 | 45.46 | 6,876,278 | +0.20(+0.45%) |
Mar 13, 2002 | 45.08 | 45.33 | 44.75 | 45.26 | 8,462,554 | -0.18(-0.39%) |
Mar 12, 2002 | 45.19 | 45.56 | 45.18 | 45.43 | 9,561,893 | -0.22(-0.48%) |
Mar 11, 2002 | 45.86 | 45.86 | 45.29 | 45.65 | 9,174,672 | +0.01(+0.02%) |
Mar 08, 2002 | 45.40 | 45.92 | 45.26 | 45.64 | 14,328,936 | +0.60(+1.33%) |
Mar 07, 2002 | 44.90 | 45.23 | 44.53 | 45.05 | 12,728,005 | +0.58(+1.31%) |
Mar 06, 2002 | 44.51 | 44.88 | 44.02 | 44.46 | 13,965,960 | +0.10(+0.23%) |
Mar 05, 2002 | 45.50 | 45.70 | 44.21 | 44.36 | 16,925,244 | -1.62(-3.52%) |
Mar 04, 2002 | 45.96 | 46.05 | 45.40 | 45.98 | 11,187,342 | +0.12(+0.27%) |
Mar 01, 2002 | 45.41 | 45.86 | 45.31 | 45.86 | 10,299,762 | +0.58(+1.29%) |
Feb 28, 2002 | 45.78 | 45.91 | 44.93 | 45.27 | 16,430,775 | -0.18(-0.39%) |
Feb 27, 2002 | 45.70 | 45.89 | 45.08 | 45.45 | 17,775,294 | +0.11(+0.24%) |
Feb 26, 2002 | 44.39 | 45.47 | 44.13 | 45.34 | 15,957,810 | +1.06(+2.39%) |
Feb 25, 2002 | 43.95 | 44.35 | 43.85 | 44.28 | 11,426,906 | +0.51(+1.17%) |
Feb 22, 2002 | 43.55 | 43.77 | 42.78 | 43.77 | 10,414,271 | +0.29(+0.67%) |
Feb 21, 2002 | 43.91 | 44.44 | 43.36 | 43.48 | 10,053,212 | -0.34(-0.78%) |
Feb 20, 2002 | 43.34 | 43.95 | 42.93 | 43.82 | 11,223,640 | +0.53(+1.23%) |
Feb 19, 2002 | 43.37 | 43.94 | 43.22 | 43.29 | 12,410,504 | -0.54(-1.23%) |
Feb 18, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,954,866 | +0.00(+0.00%) |
Feb 15, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,940,895 | -0.34(-0.76%) |
Feb 14, 2002 | 44.06 | 44.24 | 43.75 | 44.16 | 8,199,156 | +0.27(+0.62%) |
Feb 13, 2002 | 44.02 | 44.33 | 43.72 | 43.89 | 8,765,673 | +0.01(+0.03%) |
Feb 12, 2002 | 43.70 | 44.06 | 43.66 | 43.88 | 7,291,852 | -0.11(-0.25%) |
Feb 11, 2002 | 43.43 | 44.02 | 43.35 | 43.99 | 11,644,007 | +0.80(+1.86%) |
Feb 08, 2002 | 42.63 | 43.18 | 42.42 | 43.18 | 8,737,183 | +0.55(+1.30%) |
Feb 07, 2002 | 43.18 | 43.62 | 42.59 | 42.63 | 11,532,101 | -0.36(-0.83%) |
Feb 06, 2002 | 42.86 | 43.26 | 42.64 | 42.99 | 8,795,259 | +0.06(+0.14%) |
Feb 05, 2002 | 43.10 | 43.44 | 42.67 | 42.93 | 9,076,874 | -0.07(-0.17%) |
Feb 04, 2002 | 43.50 | 43.73 | 42.82 | 43.00 | 8,923,191 | -0.26(-0.61%) |