Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.45 | 38.01 | 37.21 | 37.77 | 1,581,200 | +0.23(+0.61%) |
Apr 29, 2002 | 37.65 | 37.92 | 37.23 | 37.54 | 2,284,000 | -0.10(-0.27%) |
Apr 26, 2002 | 38.73 | 38.73 | 37.40 | 37.64 | 2,585,600 | -1.09(-2.81%) |
Apr 25, 2002 | 38.30 | 39.48 | 37.80 | 38.73 | 3,240,600 | -0.30(-0.77%) |
Apr 24, 2002 | 39.64 | 40.00 | 39.01 | 39.03 | 1,763,100 | -0.61(-1.54%) |
Apr 23, 2002 | 39.85 | 40.00 | 39.27 | 39.64 | 2,401,400 | +0.17(+0.43%) |
Apr 22, 2002 | 39.49 | 39.65 | 39.21 | 39.47 | 2,501,100 | +0.17(+0.43%) |
Apr 19, 2002 | 39.44 | 39.47 | 39.01 | 39.30 | 2,136,300 | +0.25(+0.64%) |
Apr 18, 2002 | 38.65 | 39.07 | 38.55 | 39.05 | 1,598,200 | +0.34(+0.88%) |
Apr 17, 2002 | 38.80 | 38.92 | 38.51 | 38.71 | 1,682,000 | -0.28(-0.72%) |
Apr 16, 2002 | 39.00 | 39.45 | 38.61 | 38.99 | 1,528,100 | +0.37(+0.96%) |
Apr 15, 2002 | 39.34 | 39.34 | 38.56 | 38.62 | 983,400 | -0.62(-1.58%) |
Apr 12, 2002 | 38.50 | 39.28 | 38.30 | 39.24 | 2,072,500 | +0.74(+1.92%) |
Apr 11, 2002 | 39.35 | 39.52 | 38.37 | 38.50 | 2,360,800 | -1.03(-2.61%) |
Apr 10, 2002 | 39.40 | 39.77 | 39.18 | 39.53 | 2,770,100 | +0.05(+0.13%) |
Apr 09, 2002 | 39.90 | 39.94 | 39.18 | 39.48 | 300,000 | -0.35(-0.88%) |
Apr 08, 2002 | 39.10 | 39.85 | 39.10 | 39.83 | 1,397,600 | +0.23(+0.58%) |
Apr 05, 2002 | 39.35 | 39.70 | 39.35 | 39.60 | 1,439,200 | +0.05(+0.13%) |
Apr 04, 2002 | 39.00 | 39.55 | 38.91 | 39.55 | 1,996,200 | +0.48(+1.23%) |
Apr 03, 2002 | 39.55 | 39.62 | 38.90 | 39.07 | 1,991,200 | -0.10(-0.26%) |
Apr 02, 2002 | 39.36 | 39.52 | 38.90 | 39.17 | 1,815,500 | -0.19(-0.48%) |
Apr 01, 2002 | 39.04 | 39.50 | 38.65 | 39.36 | 1,531,900 | +0.17(+0.43%) |
Mar 29, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,308,100 | +0.00(+0.00%) |
Mar 28, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,306,900 | -0.11(-0.28%) |
Mar 27, 2002 | 39.45 | 39.45 | 38.95 | 39.30 | 500,000 | +0.00(+0.00%) |
Mar 26, 2002 | 39.80 | 39.87 | 38.96 | 39.30 | 2,432,700 | -0.45(-1.13%) |
Mar 25, 2002 | 39.81 | 40.14 | 39.44 | 39.75 | 2,197,800 | -0.06(-0.15%) |
Mar 22, 2002 | 39.45 | 40.00 | 39.00 | 39.81 | 1,608,900 | +0.41(+1.04%) |
Mar 21, 2002 | 39.65 | 39.72 | 39.05 | 39.40 | 1,484,800 | -0.10(-0.25%) |
Mar 20, 2002 | 39.94 | 40.03 | 39.45 | 39.50 | 1,768,200 | -0.44(-1.10%) |
Mar 19, 2002 | 39.86 | 40.09 | 39.62 | 39.94 | 1,463,700 | +0.08(+0.20%) |
Mar 18, 2002 | 40.00 | 40.10 | 39.50 | 39.86 | 1,651,200 | -0.14(-0.35%) |
Mar 15, 2002 | 39.95 | 40.18 | 39.60 | 40.00 | 2,423,100 | +0.45(+1.14%) |
Mar 14, 2002 | 39.85 | 39.93 | 39.50 | 39.55 | 450,000 | -0.15(-0.38%) |
Mar 13, 2002 | 39.94 | 39.94 | 39.45 | 39.70 | 1,576,200 | -0.24(-0.60%) |
Mar 12, 2002 | 39.00 | 40.29 | 39.00 | 39.94 | 2,091,800 | +0.26(+0.66%) |
Mar 11, 2002 | 39.83 | 39.88 | 39.12 | 39.68 | 1,462,500 | +0.23(+0.58%) |
Mar 08, 2002 | 38.98 | 40.10 | 38.95 | 39.45 | 2,745,600 | +0.59(+1.52%) |
Mar 07, 2002 | 39.00 | 39.00 | 38.30 | 38.86 | 2,356,400 | -0.28(-0.72%) |
Mar 06, 2002 | 38.91 | 39.24 | 38.07 | 39.14 | 3,201,900 | -0.02(-0.05%) |
Mar 05, 2002 | 39.40 | 39.59 | 38.95 | 39.16 | 2,862,400 | -0.73(-1.83%) |
Mar 04, 2002 | 40.15 | 40.15 | 39.85 | 39.89 | 4,533,100 | +0.40(+1.01%) |
Mar 01, 2002 | 40.00 | 40.15 | 39.36 | 39.49 | 3,270,700 | -0.75(-1.86%) |
Feb 28, 2002 | 39.40 | 40.70 | 39.31 | 40.24 | 6,028,500 | +0.70(+1.77%) |
Feb 27, 2002 | 39.42 | 39.65 | 38.45 | 39.54 | 3,117,500 | +0.08(+0.20%) |
Feb 26, 2002 | 39.21 | 39.68 | 38.68 | 39.46 | 2,396,000 | +0.50(+1.28%) |
Feb 25, 2002 | 38.40 | 39.09 | 38.31 | 38.96 | 2,141,000 | +0.89(+2.34%) |
Feb 22, 2002 | 38.50 | 38.55 | 37.62 | 38.07 | 1,931,700 | -0.43(-1.12%) |
Feb 21, 2002 | 38.54 | 38.99 | 38.50 | 38.50 | 2,609,200 | +0.01(+0.03%) |
Feb 20, 2002 | 37.80 | 38.50 | 37.78 | 38.49 | 2,716,500 | +0.80(+2.12%) |
Feb 19, 2002 | 37.86 | 38.30 | 37.66 | 37.69 | 2,125,500 | +0.08(+0.21%) |
Feb 18, 2002 | 37.98 | 37.98 | 37.51 | 37.61 | 1,847,600 | +0.00(+0.00%) |
Feb 15, 2002 | 37.98 | 37.98 | 37.51 | 37.61 | 1,810,500 | -0.37(-0.97%) |
Feb 14, 2002 | 38.08 | 38.24 | 37.60 | 37.98 | 1,786,600 | -0.07(-0.18%) |
Feb 13, 2002 | 37.85 | 38.47 | 37.75 | 38.05 | 2,092,000 | +0.20(+0.53%) |
Feb 12, 2002 | 37.60 | 37.92 | 37.50 | 37.85 | 1,997,300 | +0.15(+0.40%) |
Feb 11, 2002 | 37.08 | 37.77 | 37.02 | 37.70 | 1,713,300 | +0.60(+1.62%) |
Feb 08, 2002 | 36.55 | 37.25 | 36.30 | 37.10 | 2,036,200 | +0.11(+0.30%) |
Feb 07, 2002 | 36.95 | 37.32 | 36.90 | 36.99 | 2,353,600 | +0.08(+0.22%) |
Feb 06, 2002 | 37.35 | 37.38 | 36.55 | 36.91 | 3,967,900 | -0.94(-2.48%) |
Feb 05, 2002 | 36.88 | 37.92 | 36.40 | 37.85 | 8,308,900 | +0.99(+2.69%) |
Feb 04, 2002 | 36.00 | 36.98 | 35.87 | 36.86 | 4,181,500 | +1.32(+3.71%) |