Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.87 | 38.06 | 36.35 | 37.73 | 18,859,240 | +0.71(+1.93%) |
Apr 29, 2002 | 38.42 | 38.60 | 36.74 | 37.02 | 26,151,410 | -1.40(-3.64%) |
Apr 26, 2002 | 40.16 | 40.49 | 38.04 | 38.41 | 23,471,770 | -0.97(-2.46%) |
Apr 25, 2002 | 39.96 | 40.70 | 39.32 | 39.38 | 16,459,770 | -0.65(-1.62%) |
Apr 24, 2002 | 39.57 | 40.51 | 39.46 | 40.03 | 15,353,659 | +0.97(+2.48%) |
Apr 23, 2002 | 39.27 | 39.93 | 38.96 | 39.06 | 18,727,772 | -0.91(-2.27%) |
Apr 22, 2002 | 40.32 | 40.42 | 39.60 | 39.97 | 10,787,660 | -0.57(-1.41%) |
Apr 19, 2002 | 41.53 | 41.59 | 40.35 | 40.54 | 10,917,024 | -0.50(-1.22%) |
Apr 18, 2002 | 40.14 | 41.13 | 40.06 | 41.04 | 11,011,069 | +0.77(+1.91%) |
Apr 17, 2002 | 41.27 | 41.45 | 39.99 | 40.27 | 10,481,980 | -0.93(-2.27%) |
Apr 16, 2002 | 40.77 | 41.27 | 40.43 | 41.20 | 9,086,167 | +0.64(+1.58%) |
Apr 15, 2002 | 41.02 | 41.36 | 40.06 | 40.56 | 11,423,127 | -0.26(-0.63%) |
Apr 12, 2002 | 41.04 | 41.23 | 40.53 | 40.82 | 8,448,458 | +0.03(+0.07%) |
Apr 11, 2002 | 41.70 | 42.37 | 40.73 | 40.79 | 13,893,936 | -1.05(-2.51%) |
Apr 10, 2002 | 40.92 | 41.88 | 40.85 | 41.84 | 16,097,187 | +1.63(+4.05%) |
Apr 09, 2002 | 42.10 | 42.12 | 39.90 | 40.21 | 23,403,094 | -1.88(-4.46%) |
Apr 08, 2002 | 41.10 | 42.13 | 40.83 | 42.09 | 15,894,101 | +0.55(+1.32%) |
Apr 05, 2002 | 42.27 | 42.62 | 41.45 | 41.54 | 12,763,158 | -0.54(-1.27%) |
Apr 04, 2002 | 42.67 | 43.11 | 42.01 | 42.07 | 13,916,501 | -0.69(-1.62%) |
Apr 03, 2002 | 42.87 | 43.21 | 42.24 | 42.77 | 11,422,286 | +0.14(+0.32%) |
Apr 02, 2002 | 43.52 | 43.83 | 42.63 | 42.63 | 9,811,614 | -1.17(-2.67%) |
Apr 01, 2002 | 42.40 | 43.87 | 42.35 | 43.80 | 11,325,298 | +1.22(+2.87%) |
Mar 29, 2002 | 43.43 | 43.49 | 42.50 | 42.58 | 12,466,167 | +0.00(+0.00%) |
Mar 28, 2002 | 43.43 | 43.49 | 42.50 | 42.58 | 12,454,955 | -0.83(-1.92%) |
Mar 27, 2002 | 43.02 | 43.80 | 42.89 | 43.42 | 11,043,585 | +0.16(+0.36%) |
Mar 26, 2002 | 42.97 | 43.51 | 42.85 | 43.26 | 11,454,242 | +0.18(+0.41%) |
Mar 25, 2002 | 44.20 | 44.22 | 43.06 | 43.08 | 11,605,470 | -1.01(-2.30%) |
Mar 22, 2002 | 44.10 | 44.58 | 43.73 | 44.09 | 12,017,248 | -0.31(-0.71%) |
Mar 21, 2002 | 43.58 | 44.41 | 43.24 | 44.41 | 11,272,179 | +0.84(+1.93%) |
Mar 20, 2002 | 44.23 | 44.41 | 43.57 | 43.57 | 11,424,389 | -0.89(-2.01%) |
Mar 19, 2002 | 44.63 | 44.91 | 44.14 | 44.46 | 11,007,425 | -0.12(-0.27%) |
Mar 18, 2002 | 44.09 | 44.68 | 43.95 | 44.58 | 11,951,375 | +0.76(+1.74%) |
Mar 15, 2002 | 42.89 | 43.86 | 42.81 | 43.82 | 13,957,006 | +0.83(+1.93%) |
Mar 14, 2002 | 42.63 | 43.51 | 42.62 | 42.99 | 11,446,673 | +0.28(+0.65%) |
Mar 13, 2002 | 42.87 | 43.16 | 42.15 | 42.71 | 11,292,922 | +0.19(+0.45%) |
Mar 12, 2002 | 42.04 | 42.60 | 41.74 | 42.52 | 8,068,495 | +0.14(+0.32%) |
Mar 11, 2002 | 42.40 | 42.72 | 42.03 | 42.38 | 11,618,224 | -0.23(-0.54%) |
Mar 08, 2002 | 42.98 | 42.99 | 41.91 | 42.61 | 12,341,569 | -0.06(-0.13%) |
Mar 07, 2002 | 42.79 | 43.23 | 42.25 | 42.67 | 12,971,289 | -0.56(-1.30%) |
Mar 06, 2002 | 42.23 | 43.24 | 42.02 | 43.23 | 17,216,192 | +1.18(+2.80%) |
Mar 05, 2002 | 42.41 | 42.99 | 41.75 | 42.05 | 12,108,490 | -0.67(-1.57%) |
Mar 04, 2002 | 42.10 | 42.74 | 42.02 | 42.72 | 18,318,658 | +0.96(+2.31%) |
Mar 01, 2002 | 41.50 | 41.88 | 40.68 | 41.76 | 13,093,505 | +0.39(+0.95%) |
Feb 28, 2002 | 41.50 | 42.12 | 41.30 | 41.37 | 13,218,384 | +0.08(+0.19%) |
Feb 27, 2002 | 42.23 | 42.42 | 41.03 | 41.29 | 14,430,452 | -0.54(-1.28%) |
Feb 26, 2002 | 42.09 | 42.28 | 41.33 | 41.82 | 11,182,900 | -0.25(-0.59%) |
Feb 25, 2002 | 41.07 | 42.10 | 40.94 | 42.07 | 14,071,093 | +1.01(+2.47%) |
Feb 22, 2002 | 40.51 | 41.20 | 40.10 | 41.06 | 30,787,768 | -0.03(-0.07%) |
Feb 21, 2002 | 41.70 | 42.77 | 41.05 | 41.09 | 17,881,512 | -0.97(-2.31%) |
Feb 20, 2002 | 41.15 | 42.07 | 40.74 | 42.06 | 12,575,769 | +1.46(+3.60%) |
Feb 19, 2002 | 41.24 | 41.35 | 40.42 | 40.60 | 9,829,414 | -0.92(-2.22%) |
Feb 18, 2002 | 41.32 | 41.95 | 40.53 | 41.52 | 16,331,808 | +0.00(+0.00%) |
Feb 15, 2002 | 41.32 | 41.95 | 40.53 | 41.52 | 16,123,256 | +0.14(+0.33%) |
Feb 14, 2002 | 41.90 | 42.67 | 41.00 | 41.38 | 12,541,011 | -0.66(-1.56%) |
Feb 13, 2002 | 42.14 | 42.49 | 41.77 | 42.04 | 10,871,614 | -0.06(-0.14%) |
Feb 12, 2002 | 40.81 | 42.27 | 40.70 | 42.10 | 16,320,455 | +0.97(+2.36%) |
Feb 11, 2002 | 41.08 | 41.52 | 40.95 | 41.13 | 11,927,408 | -0.19(-0.45%) |
Feb 08, 2002 | 40.08 | 41.31 | 39.96 | 41.31 | 14,239,560 | +1.35(+3.37%) |
Feb 07, 2002 | 40.42 | 41.11 | 39.81 | 39.96 | 12,560,492 | -0.31(-0.76%) |
Feb 06, 2002 | 40.64 | 40.92 | 39.96 | 40.27 | 15,776,930 | -0.17(-0.42%) |
Feb 05, 2002 | 40.52 | 41.55 | 40.06 | 40.44 | 19,543,760 | +0.22(+0.55%) |
Feb 04, 2002 | 41.03 | 41.14 | 39.96 | 40.22 | 12,994,976 | -1.08(-2.61%) |