Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 44.65 | 45.51 | 44.46 | 45.38 | 2,877,809 | +0.67(+1.49%) |
Apr 29, 2002 | 44.66 | 45.02 | 44.41 | 44.71 | 2,468,939 | +0.00(+0.00%) |
Apr 26, 2002 | 44.99 | 45.38 | 44.69 | 44.71 | 1,870,825 | -0.25(-0.56%) |
Apr 25, 2002 | 45.22 | 45.42 | 44.56 | 44.96 | 4,414,435 | -0.34(-0.75%) |
Apr 24, 2002 | 44.92 | 45.69 | 44.91 | 45.30 | 3,831,436 | +0.44(+0.99%) |
Apr 23, 2002 | 45.06 | 45.50 | 44.65 | 44.86 | 3,677,562 | -0.14(-0.31%) |
Apr 22, 2002 | 45.18 | 45.56 | 44.95 | 44.99 | 1,875,209 | -0.29(-0.64%) |
Apr 19, 2002 | 45.53 | 45.57 | 44.52 | 45.29 | 2,271,684 | -0.07(-0.16%) |
Apr 18, 2002 | 45.58 | 45.94 | 44.90 | 45.36 | 2,395,630 | -0.22(-0.49%) |
Apr 17, 2002 | 45.39 | 45.68 | 44.74 | 45.58 | 3,083,831 | +0.18(+0.39%) |
Apr 16, 2002 | 45.76 | 45.81 | 45.22 | 45.40 | 2,982,861 | -0.01(-0.03%) |
Apr 15, 2002 | 45.97 | 46.11 | 45.29 | 45.42 | 2,096,346 | -0.46(-1.01%) |
Apr 12, 2002 | 45.62 | 45.89 | 45.31 | 45.88 | 3,693,131 | +0.42(+0.93%) |
Apr 11, 2002 | 45.77 | 45.88 | 45.23 | 45.46 | 3,453,099 | -0.33(-0.72%) |
Apr 10, 2002 | 44.86 | 45.85 | 44.70 | 45.79 | 3,364,372 | +0.95(+2.11%) |
Apr 09, 2002 | 44.09 | 45.02 | 44.03 | 44.84 | 2,833,370 | +0.61(+1.38%) |
Apr 08, 2002 | 43.30 | 44.39 | 43.20 | 44.23 | 1,908,311 | +0.07(+0.16%) |
Apr 05, 2002 | 44.23 | 44.31 | 43.99 | 44.16 | 1,683,093 | +0.32(+0.72%) |
Apr 04, 2002 | 43.73 | 44.09 | 43.56 | 43.84 | 2,557,213 | +0.09(+0.21%) |
Apr 03, 2002 | 44.33 | 44.38 | 43.48 | 43.75 | 2,913,633 | -0.58(-1.31%) |
Apr 02, 2002 | 44.23 | 44.54 | 43.90 | 44.33 | 2,253,697 | +0.07(+0.16%) |
Apr 01, 2002 | 44.07 | 44.33 | 43.87 | 44.26 | 2,803,291 | -0.38(-0.86%) |
Mar 29, 2002 | 44.58 | 45.29 | 44.23 | 44.64 | 2,502,193 | +0.00(+0.00%) |
Mar 28, 2002 | 44.58 | 45.29 | 44.23 | 44.64 | 2,486,927 | -0.39(-0.87%) |
Mar 27, 2002 | 44.49 | 45.40 | 44.35 | 45.03 | 3,420,299 | +0.43(+0.96%) |
Mar 26, 2002 | 44.51 | 45.06 | 44.37 | 44.60 | 3,244,961 | -0.01(-0.03%) |
Mar 25, 2002 | 45.03 | 45.08 | 44.51 | 44.62 | 2,074,731 | -0.41(-0.91%) |
Mar 22, 2002 | 45.01 | 45.49 | 44.68 | 45.03 | 1,611,899 | +0.01(+0.01%) |
Mar 21, 2002 | 45.47 | 45.48 | 44.80 | 45.02 | 2,655,765 | -0.53(-1.16%) |
Mar 20, 2002 | 45.72 | 45.94 | 45.23 | 45.55 | 2,879,018 | -0.36(-0.79%) |
Mar 19, 2002 | 45.67 | 46.06 | 45.63 | 45.91 | 2,227,698 | +0.42(+0.93%) |
Mar 18, 2002 | 45.40 | 45.85 | 45.39 | 45.49 | 2,163,307 | -0.24(-0.54%) |
Mar 15, 2002 | 45.20 | 46.11 | 45.07 | 45.73 | 5,322,413 | +0.77(+1.71%) |
Mar 14, 2002 | 44.82 | 44.99 | 44.48 | 44.97 | 2,256,569 | +0.05(+0.10%) |
Mar 13, 2002 | 44.93 | 44.97 | 44.52 | 44.92 | 2,418,152 | -0.07(-0.15%) |
Mar 12, 2002 | 44.37 | 45.00 | 44.04 | 44.99 | 2,199,886 | +0.28(+0.62%) |
Mar 11, 2002 | 43.96 | 44.92 | 43.72 | 44.71 | 2,415,431 | +0.72(+1.64%) |
Mar 08, 2002 | 44.21 | 44.48 | 43.78 | 43.99 | 3,095,017 | -0.22(-0.49%) |
Mar 07, 2002 | 44.67 | 45.04 | 43.55 | 44.21 | 3,860,306 | -0.55(-1.23%) |
Mar 06, 2002 | 44.25 | 44.83 | 43.99 | 44.76 | 3,644,913 | +0.55(+1.24%) |
Mar 05, 2002 | 43.71 | 44.82 | 43.69 | 44.21 | 4,733,066 | +0.32(+0.74%) |
Mar 04, 2002 | 42.94 | 43.95 | 42.94 | 43.88 | 3,697,212 | +0.86(+2.00%) |
Mar 01, 2002 | 42.18 | 43.09 | 42.05 | 43.02 | 2,774,571 | +0.84(+1.99%) |
Feb 28, 2002 | 42.21 | 42.63 | 42.08 | 42.18 | 2,737,085 | +0.17(+0.39%) |
Feb 27, 2002 | 42.21 | 42.67 | 41.74 | 42.02 | 2,699,599 | +0.10(+0.24%) |
Feb 26, 2002 | 41.70 | 42.41 | 41.55 | 41.92 | 4,147,649 | +0.36(+0.88%) |
Feb 25, 2002 | 40.76 | 41.67 | 40.63 | 41.55 | 2,458,812 | +0.97(+2.40%) |
Feb 22, 2002 | 40.38 | 40.82 | 40.15 | 40.58 | 2,382,782 | +0.11(+0.28%) |
Feb 21, 2002 | 40.65 | 41.11 | 40.42 | 40.47 | 2,257,929 | -0.07(-0.18%) |
Feb 20, 2002 | 40.85 | 40.86 | 39.91 | 40.54 | 2,699,902 | -0.02(-0.05%) |
Feb 19, 2002 | 41.46 | 41.51 | 40.19 | 40.56 | 2,438,860 | -0.99(-2.37%) |
Feb 18, 2002 | 42.00 | 42.00 | 41.18 | 41.55 | 3,627,530 | +0.00(+0.00%) |
Feb 15, 2002 | 42.00 | 42.00 | 41.18 | 41.55 | 3,609,996 | -0.46(-1.10%) |
Feb 14, 2002 | 41.75 | 42.09 | 41.47 | 42.01 | 1,803,562 | +0.22(+0.54%) |
Feb 13, 2002 | 41.24 | 41.80 | 41.18 | 41.79 | 1,701,382 | +0.52(+1.27%) |
Feb 12, 2002 | 40.66 | 41.38 | 40.65 | 41.26 | 2,059,767 | +0.13(+0.32%) |
Feb 11, 2002 | 41.24 | 41.26 | 40.73 | 41.13 | 2,809,790 | +0.03(+0.06%) |
Feb 08, 2002 | 40.46 | 41.18 | 40.31 | 41.10 | 2,465,765 | +0.64(+1.59%) |
Feb 07, 2002 | 40.81 | 41.32 | 40.38 | 40.46 | 2,305,845 | -0.19(-0.46%) |
Feb 06, 2002 | 41.04 | 41.12 | 40.30 | 40.65 | 2,039,664 | -0.40(-0.98%) |
Feb 05, 2002 | 40.98 | 41.36 | 40.63 | 41.05 | 2,461,382 | +0.03(+0.06%) |
Feb 04, 2002 | 41.96 | 42.18 | 40.82 | 41.02 | 2,437,197 | -0.95(-2.27%) |
Feb 01, 2002 | 41.62 | 42.31 | 41.55 | 41.98 | 3,150,339 | +0.13(+0.32%) |
Jan 31, 2002 | 41.45 | 41.85 | 41.02 | 41.84 | 3,083,076 | +0.32(+0.78%) |
Jan 30, 2002 | 40.61 | 41.57 | 39.94 | 41.52 | 3,573,266 | +0.91(+2.25%) |
Jan 29, 2002 | 41.83 | 41.96 | 40.23 | 40.61 | 3,489,678 | -1.01(-2.43%) |
Jan 28, 2002 | 41.98 | 42.01 | 41.34 | 41.62 | 1,109,617 | -0.28(-0.68%) |
Jan 25, 2002 | 41.55 | 42.11 | 41.36 | 41.90 | 2,384,293 | +0.35(+0.84%) |
Jan 24, 2002 | 41.23 | 42.25 | 41.08 | 41.55 | 4,273,862 | +0.23(+0.56%) |
Jan 23, 2002 | 41.23 | 41.57 | 41.12 | 41.32 | 2,585,025 | +0.04(+0.10%) |
Jan 22, 2002 | 41.25 | 41.54 | 41.14 | 41.28 | 1,607,516 | +0.12(+0.29%) |
Jan 21, 2002 | 40.65 | 41.55 | 40.63 | 41.16 | 2,625,685 | +0.00(+0.00%) |
Jan 18, 2002 | 40.65 | 41.55 | 40.63 | 41.16 | 2,586,839 | +0.05(+0.13%) |
Jan 17, 2002 | 40.92 | 41.14 | 40.84 | 41.11 | 1,703,801 | +0.28(+0.70%) |
Jan 16, 2002 | 40.85 | 41.22 | 40.41 | 40.83 | 2,402,281 | -0.16(-0.39%) |
Jan 15, 2002 | 40.19 | 41.07 | 40.12 | 40.98 | 3,217,300 | +1.21(+3.04%) |
Jan 14, 2002 | 40.13 | 40.28 | 39.76 | 39.77 | 1,924,485 | -0.36(-0.89%) |
Jan 11, 2002 | 40.50 | 40.59 | 39.99 | 40.13 | 1,317,453 | -0.28(-0.69%) |
Jan 10, 2002 | 40.24 | 40.49 | 39.95 | 40.41 | 1,774,087 | -0.17(-0.41%) |