Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.14 | 37.56 | 37.09 | 37.32 | 2,144,266 | +0.27(+0.73%) |
Apr 29, 2002 | 37.71 | 37.90 | 37.05 | 37.05 | 2,747,161 | -0.83(-2.20%) |
Apr 26, 2002 | 38.37 | 38.44 | 37.88 | 37.88 | 1,007,484 | -0.46(-1.20%) |
Apr 25, 2002 | 38.74 | 38.74 | 37.96 | 38.34 | 2,041,420 | -0.33(-0.86%) |
Apr 24, 2002 | 38.81 | 38.89 | 38.37 | 38.68 | 1,268,739 | +0.02(+0.05%) |
Apr 23, 2002 | 38.84 | 38.84 | 38.25 | 38.66 | 2,151,655 | -0.39(-1.01%) |
Apr 22, 2002 | 39.39 | 39.87 | 38.81 | 39.05 | 1,274,945 | -0.34(-0.86%) |
Apr 19, 2002 | 39.24 | 39.66 | 39.01 | 39.39 | 2,424,879 | -0.12(-0.31%) |
Apr 18, 2002 | 39.74 | 39.98 | 39.05 | 39.51 | 952,367 | -0.41(-1.02%) |
Apr 17, 2002 | 39.86 | 40.04 | 39.18 | 39.91 | 2,004,921 | +0.12(+0.31%) |
Apr 16, 2002 | 38.81 | 39.93 | 38.59 | 39.79 | 2,770,804 | +0.99(+2.55%) |
Apr 15, 2002 | 39.59 | 39.68 | 38.51 | 38.80 | 1,493,938 | -0.72(-1.81%) |
Apr 12, 2002 | 39.53 | 39.74 | 39.32 | 39.52 | 1,952,906 | +0.01(+0.03%) |
Apr 11, 2002 | 40.33 | 40.33 | 39.22 | 39.51 | 1,453,745 | -0.83(-2.05%) |
Apr 10, 2002 | 40.18 | 40.62 | 40.18 | 40.33 | 2,069,643 | -0.17(-0.42%) |
Apr 09, 2002 | 40.31 | 40.81 | 40.23 | 40.50 | 1,355,479 | +0.20(+0.49%) |
Apr 08, 2002 | 40.20 | 40.43 | 40.06 | 40.31 | 1,912,418 | -0.07(-0.17%) |
Apr 05, 2002 | 40.38 | 40.91 | 40.27 | 40.37 | 622,252 | +0.14(+0.35%) |
Apr 04, 2002 | 40.20 | 40.50 | 39.93 | 40.23 | 888,383 | +0.03(+0.08%) |
Apr 03, 2002 | 40.80 | 40.94 | 40.06 | 40.20 | 1,304,647 | -0.60(-1.46%) |
Apr 02, 2002 | 40.74 | 41.10 | 40.57 | 40.79 | 1,321,788 | -0.08(-0.20%) |
Apr 01, 2002 | 41.61 | 41.61 | 40.54 | 40.87 | 1,263,567 | -0.74(-1.77%) |
Mar 29, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,335 | +0.00(+0.00%) |
Mar 28, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,187 | -0.65(-1.54%) |
Mar 27, 2002 | 41.52 | 42.30 | 41.48 | 42.26 | 1,168,700 | +0.62(+1.50%) |
Mar 26, 2002 | 41.04 | 41.73 | 41.04 | 41.64 | 1,149,046 | +0.51(+1.25%) |
Mar 25, 2002 | 41.50 | 41.66 | 41.03 | 41.13 | 1,704,951 | -0.58(-1.38%) |
Mar 22, 2002 | 41.50 | 41.86 | 41.17 | 41.70 | 1,757,557 | +0.20(+0.49%) |
Mar 21, 2002 | 41.40 | 41.55 | 41.15 | 41.50 | 1,523,491 | -0.04(-0.10%) |
Mar 20, 2002 | 41.92 | 41.93 | 41.52 | 41.54 | 1,024,625 | -0.66(-1.56%) |
Mar 19, 2002 | 42.05 | 42.32 | 41.89 | 42.19 | 1,330,358 | +0.31(+0.74%) |
Mar 18, 2002 | 41.89 | 42.09 | 41.66 | 41.88 | 2,228,051 | -0.11(-0.26%) |
Mar 15, 2002 | 41.47 | 42.04 | 41.39 | 41.99 | 1,522,014 | +1.06(+2.60%) |
Mar 14, 2002 | 40.54 | 40.93 | 40.52 | 40.93 | 2,209,580 | +0.32(+0.80%) |
Mar 13, 2002 | 40.33 | 40.89 | 40.12 | 40.60 | 2,893,009 | +0.18(+0.45%) |
Mar 12, 2002 | 39.62 | 40.46 | 39.45 | 40.42 | 1,864,984 | +0.57(+1.43%) |
Mar 11, 2002 | 39.32 | 40.21 | 39.15 | 39.85 | 1,474,137 | +0.67(+1.71%) |
Mar 08, 2002 | 39.66 | 39.68 | 39.05 | 39.18 | 1,422,418 | -0.02(-0.05%) |
Mar 07, 2002 | 39.76 | 39.89 | 38.99 | 39.20 | 1,720,319 | -0.22(-0.55%) |
Mar 06, 2002 | 38.57 | 39.42 | 38.57 | 39.42 | 1,460,690 | +0.71(+1.84%) |
Mar 05, 2002 | 38.75 | 39.62 | 38.71 | 38.71 | 1,916,112 | -0.04(-0.10%) |
Mar 04, 2002 | 38.07 | 39.15 | 38.07 | 38.75 | 2,266,323 | +1.06(+2.80%) |
Mar 01, 2002 | 37.18 | 37.76 | 36.78 | 37.69 | 2,196,872 | +0.51(+1.38%) |
Feb 28, 2002 | 37.76 | 38.19 | 36.88 | 37.18 | 3,091,166 | -0.58(-1.52%) |
Feb 27, 2002 | 37.63 | 38.22 | 37.29 | 37.76 | 1,731,993 | +0.26(+0.70%) |
Feb 26, 2002 | 37.49 | 37.96 | 36.95 | 37.49 | 1,025,808 | -0.07(-0.18%) |
Feb 25, 2002 | 36.54 | 37.66 | 36.49 | 37.56 | 1,562,650 | +1.02(+2.78%) |
Feb 22, 2002 | 36.54 | 36.81 | 35.53 | 36.54 | 3,202,436 | -0.33(-0.90%) |
Feb 21, 2002 | 37.22 | 37.86 | 36.78 | 36.88 | 3,148,500 | -0.89(-2.35%) |
Feb 20, 2002 | 37.39 | 37.76 | 36.83 | 37.76 | 2,874,981 | +0.30(+0.81%) |
Feb 19, 2002 | 37.90 | 38.00 | 37.15 | 37.46 | 3,218,690 | -1.08(-2.81%) |
Feb 18, 2002 | 38.57 | 38.84 | 38.15 | 38.54 | 1,200,027 | +0.00(+0.00%) |
Feb 15, 2002 | 38.57 | 38.84 | 38.15 | 38.54 | 1,200,027 | -0.20(-0.52%) |
Feb 14, 2002 | 38.98 | 39.52 | 38.44 | 38.74 | 1,514,182 | -0.24(-0.61%) |
Feb 13, 2002 | 38.91 | 39.20 | 38.62 | 38.98 | 1,263,419 | +0.51(+1.34%) |
Feb 12, 2002 | 38.25 | 38.56 | 37.96 | 38.47 | 1,091,417 | +0.22(+0.57%) |
Feb 11, 2002 | 37.69 | 38.32 | 37.37 | 38.25 | 1,260,612 | +0.55(+1.47%) |
Feb 08, 2002 | 36.67 | 37.69 | 36.61 | 37.69 | 2,055,014 | +1.20(+3.28%) |
Feb 07, 2002 | 36.54 | 37.70 | 36.29 | 36.50 | 1,678,057 | -0.12(-0.31%) |
Feb 06, 2002 | 36.61 | 36.79 | 35.60 | 36.61 | 2,103,039 | +0.02(+0.06%) |
Feb 05, 2002 | 36.40 | 36.98 | 36.25 | 36.59 | 2,104,665 | -0.49(-1.31%) |
Feb 04, 2002 | 38.74 | 38.78 | 36.99 | 37.08 | 3,087,324 | -1.95(-4.99%) |