Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,606,694 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.14 | 41.49 | 41.49 | 9,618,711 | -0.46(-1.10%) |
Apr 26, 2002 | 41.71 | 42.50 | 41.65 | 41.95 | 8,246,559 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.47 | 41.74 | 41.81 | 10,294,704 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.95 | 10,507,904 | +0.53(+1.29%) |
Apr 23, 2002 | 41.94 | 42.17 | 41.36 | 41.41 | 10,158,231 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.43 | 41.59 | 41.77 | 10,801,925 | -0.76(-1.78%) |
Apr 19, 2002 | 42.67 | 42.70 | 42.27 | 42.53 | 10,020,849 | +0.13(+0.31%) |
Apr 18, 2002 | 41.23 | 42.53 | 41.15 | 42.40 | 12,274,763 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.86 | 40.93 | 41.23 | 15,120,209 | -0.49(-1.17%) |
Apr 16, 2002 | 41.55 | 42.17 | 40.90 | 41.72 | 15,162,060 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.68 | 40.74 | 40.99 | 10,125,175 | -0.34(-0.81%) |
Apr 12, 2002 | 41.35 | 41.45 | 40.82 | 41.33 | 9,662,989 | -0.02(-0.05%) |
Apr 11, 2002 | 41.71 | 42.00 | 41.35 | 41.35 | 11,360,400 | -0.49(-1.17%) |
Apr 10, 2002 | 41.49 | 41.88 | 41.41 | 41.84 | 11,000,265 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.49 | 41.55 | 11,783,160 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.25 | 41.80 | 9,248,720 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.03 | 41.41 | 41.58 | 10,930,361 | -0.28(-0.68%) |
Apr 04, 2002 | 41.89 | 42.37 | 41.56 | 41.86 | 12,846,885 | -0.36(-0.84%) |
Apr 03, 2002 | 42.67 | 42.73 | 42.07 | 42.22 | 10,609,196 | -0.28(-0.67%) |
Apr 02, 2002 | 42.47 | 42.89 | 42.31 | 42.50 | 7,912,657 | -0.11(-0.25%) |
Apr 01, 2002 | 42.34 | 43.06 | 42.31 | 42.61 | 12,412,600 | -0.22(-0.52%) |
Mar 29, 2002 | 42.96 | 43.20 | 42.75 | 42.83 | 8,498,730 | +0.00(+0.00%) |
Mar 28, 2002 | 42.96 | 43.20 | 42.75 | 42.83 | 8,498,730 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.18 | 42.75 | 42.96 | 9,625,687 | +0.28(+0.66%) |
Mar 26, 2002 | 42.57 | 42.96 | 42.44 | 42.67 | 9,149,854 | +0.24(+0.56%) |
Mar 25, 2002 | 42.77 | 43.45 | 42.44 | 42.44 | 9,885,287 | -0.33(-0.77%) |
Mar 22, 2002 | 42.57 | 43.12 | 42.45 | 42.77 | 8,466,735 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,390,045 | +0.20(+0.48%) |
Mar 20, 2002 | 43.19 | 43.19 | 42.43 | 42.53 | 10,959,930 | -0.66(-1.53%) |
Mar 19, 2002 | 42.70 | 43.33 | 42.67 | 43.19 | 10,169,149 | +0.55(+1.28%) |
Mar 18, 2002 | 42.67 | 42.96 | 42.40 | 42.64 | 12,547,253 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.18 | 42.50 | 42.60 | 20,581,522 | +0.15(+0.34%) |
Mar 14, 2002 | 42.14 | 42.66 | 42.01 | 42.46 | 11,482,922 | +0.32(+0.75%) |
Mar 13, 2002 | 41.98 | 42.21 | 41.71 | 42.14 | 9,402,327 | +0.16(+0.39%) |
Mar 12, 2002 | 42.08 | 42.08 | 41.53 | 41.98 | 11,381,477 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.47 | 41.82 | 42.08 | 10,976,913 | +0.10(+0.24%) |
Mar 08, 2002 | 42.47 | 42.53 | 41.61 | 41.98 | 15,715,986 | +0.03(+0.06%) |
Mar 07, 2002 | 41.88 | 42.27 | 41.73 | 41.96 | 16,995,034 | +0.73(+1.76%) |
Mar 06, 2002 | 40.75 | 41.41 | 40.62 | 41.23 | 11,016,035 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.30 | 40.43 | 11,675,954 | -0.40(-0.99%) |
Mar 04, 2002 | 41.22 | 41.22 | 40.82 | 40.83 | 12,821,714 | -0.12(-0.29%) |
Mar 01, 2002 | 40.16 | 41.15 | 39.96 | 40.95 | 13,953,675 | +0.79(+1.97%) |
Feb 28, 2002 | 39.73 | 40.21 | 39.65 | 40.16 | 9,764,130 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.72 | 10,322,453 | +0.15(+0.37%) |
Feb 26, 2002 | 39.37 | 39.73 | 39.07 | 39.58 | 11,779,066 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.59 | 39.17 | 39.37 | 12,724,818 | +0.20(+0.51%) |
Feb 22, 2002 | 38.25 | 39.25 | 38.22 | 39.17 | 11,835,778 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.88 | 38.20 | 38.25 | 10,694,112 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.58 | 37.70 | 38.33 | 8,395,466 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.99 | 37.43 | 37.54 | 7,601,349 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 10,218,279 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 9,323,022 | -0.04(-0.10%) |
Feb 14, 2002 | 38.25 | 38.28 | 37.62 | 37.79 | 10,822,699 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.84 | 38.22 | 38.31 | 11,050,456 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.84 | 37.33 | 37.79 | 7,445,619 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.15 | 37.43 | 37.62 | 6,738,693 | +0.11(+0.30%) |
Feb 08, 2002 | 36.97 | 37.63 | 36.44 | 37.51 | 9,921,376 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.66 | 36.80 | 37.25 | 10,542,325 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.26 | 36.60 | 36.85 | 10,853,936 | +0.25(+0.68%) |
Feb 05, 2002 | 36.61 | 37.16 | 36.07 | 36.60 | 19,352,212 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.06 | 36.93 | 37.13 | 11,611,357 | -0.85(-2.24%) |