Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.25 | 40.93 | 38.86 | 40.75 | 21,597,354 | -1.39(-3.29%) |
Apr 29, 2002 | 43.05 | 43.05 | 41.68 | 42.14 | 2,528,356 | -1.06(-2.46%) |
Apr 26, 2002 | 43.44 | 43.68 | 42.88 | 43.20 | 4,376,812 | -0.23(-0.54%) |
Apr 25, 2002 | 43.13 | 44.08 | 42.83 | 43.44 | 28,006,414 | +0.31(+0.73%) |
Apr 24, 2002 | 44.20 | 44.58 | 43.10 | 43.12 | 7,123,159 | -1.24(-2.80%) |
Apr 23, 2002 | 45.35 | 45.38 | 44.10 | 44.36 | 4,623,327 | -0.93(-2.06%) |
Apr 22, 2002 | 45.66 | 45.66 | 44.83 | 45.29 | 4,612,792 | -0.27(-0.58%) |
Apr 19, 2002 | 45.76 | 45.76 | 45.36 | 45.56 | 4,363,198 | -0.20(-0.43%) |
Apr 18, 2002 | 45.57 | 45.85 | 44.49 | 45.76 | 5,681,671 | +0.54(+1.19%) |
Apr 17, 2002 | 45.53 | 45.78 | 44.62 | 45.22 | 5,684,913 | -0.51(-1.11%) |
Apr 16, 2002 | 45.87 | 46.28 | 45.35 | 45.73 | 8,808,730 | -0.67(-1.45%) |
Apr 15, 2002 | 46.28 | 47.50 | 45.80 | 46.40 | 8,033,043 | +1.10(+2.42%) |
Apr 12, 2002 | 45.94 | 45.95 | 45.04 | 45.30 | 6,860,923 | -0.61(-1.33%) |
Apr 11, 2002 | 46.34 | 46.62 | 45.72 | 45.91 | 5,359,792 | -0.39(-0.85%) |
Apr 10, 2002 | 46.02 | 46.50 | 45.72 | 46.31 | 4,736,455 | +0.30(+0.64%) |
Apr 09, 2002 | 46.15 | 46.34 | 45.90 | 46.01 | 4,562,063 | +0.04(+0.09%) |
Apr 08, 2002 | 46.49 | 46.83 | 45.53 | 45.97 | 6,526,888 | -0.52(-1.13%) |
Apr 05, 2002 | 47.44 | 47.44 | 46.15 | 46.49 | 6,969,512 | -0.52(-1.12%) |
Apr 04, 2002 | 46.89 | 47.26 | 46.49 | 47.02 | 6,339,044 | -0.89(-1.85%) |
Apr 03, 2002 | 48.58 | 48.59 | 47.20 | 47.90 | 5,034,509 | -0.68(-1.40%) |
Apr 02, 2002 | 47.88 | 48.68 | 47.63 | 48.58 | 5,269,517 | +0.63(+1.31%) |
Apr 01, 2002 | 47.02 | 48.13 | 46.87 | 47.95 | 4,278,109 | +0.94(+1.99%) |
Mar 29, 2002 | 46.53 | 47.14 | 46.48 | 47.02 | 5,761,088 | +0.00(+0.00%) |
Mar 28, 2002 | 46.53 | 47.14 | 46.48 | 47.02 | 5,744,880 | +0.26(+0.55%) |
Mar 27, 2002 | 47.05 | 47.19 | 46.46 | 46.76 | 6,200,308 | -0.75(-1.58%) |
Mar 26, 2002 | 47.51 | 47.82 | 47.24 | 47.51 | 4,568,384 | -0.22(-0.47%) |
Mar 25, 2002 | 48.45 | 48.59 | 47.73 | 47.73 | 3,444,562 | -0.85(-1.75%) |
Mar 22, 2002 | 48.50 | 48.80 | 48.45 | 48.58 | 761,748 | -0.22(-0.46%) |
Mar 21, 2002 | 49.17 | 49.17 | 48.53 | 48.80 | 3,683,135 | -0.08(-0.16%) |
Mar 20, 2002 | 49.79 | 49.79 | 48.74 | 48.88 | 7,301,926 | -0.90(-1.81%) |
Mar 19, 2002 | 49.73 | 50.03 | 49.53 | 49.79 | 3,499,991 | +0.06(+0.11%) |
Mar 18, 2002 | 49.24 | 49.93 | 48.90 | 49.73 | 4,879,242 | +0.46(+0.94%) |
Mar 15, 2002 | 49.35 | 49.35 | 48.77 | 49.27 | 5,550,229 | +0.37(+0.76%) |
Mar 14, 2002 | 48.90 | 49.17 | 48.61 | 48.90 | 3,229,813 | -0.15(-0.30%) |
Mar 13, 2002 | 48.98 | 49.24 | 47.97 | 49.05 | 7,438,393 | +0.06(+0.13%) |
Mar 12, 2002 | 48.13 | 48.98 | 48.13 | 48.98 | 3,577,138 | +0.31(+0.65%) |
Mar 11, 2002 | 48.25 | 48.74 | 48.16 | 48.67 | 2,975,195 | +0.42(+0.87%) |
Mar 08, 2002 | 48.68 | 48.71 | 47.88 | 48.25 | 3,887,834 | -0.17(-0.36%) |
Mar 07, 2002 | 48.36 | 48.50 | 48.00 | 48.42 | 3,807,932 | +0.17(+0.36%) |
Mar 06, 2002 | 47.36 | 48.44 | 47.36 | 48.25 | 3,812,308 | +0.59(+1.23%) |
Mar 05, 2002 | 48.31 | 48.31 | 47.42 | 47.66 | 4,305,824 | -0.77(-1.59%) |
Mar 04, 2002 | 47.51 | 48.43 | 47.05 | 48.43 | 7,614,405 | +0.62(+1.29%) |
Mar 01, 2002 | 46.68 | 47.91 | 46.00 | 47.82 | 4,653,149 | +1.09(+2.34%) |
Feb 28, 2002 | 47.78 | 48.06 | 46.73 | 46.73 | 4,326,569 | -1.06(-2.21%) |
Feb 27, 2002 | 47.20 | 47.95 | 47.02 | 47.78 | 4,087,186 | +0.94(+2.00%) |
Feb 26, 2002 | 46.79 | 47.24 | 46.43 | 46.84 | 5,206,956 | -0.45(-0.95%) |
Feb 25, 2002 | 47.56 | 48.12 | 47.13 | 47.29 | 4,496,099 | -0.27(-0.56%) |
Feb 22, 2002 | 46.98 | 47.78 | 46.98 | 47.56 | 4,232,080 | +0.30(+0.63%) |
Feb 21, 2002 | 47.40 | 47.81 | 47.26 | 47.26 | 5,191,721 | -0.14(-0.30%) |
Feb 20, 2002 | 46.70 | 47.50 | 46.44 | 47.40 | 4,661,901 | +0.71(+1.52%) |
Feb 19, 2002 | 47.13 | 47.13 | 46.55 | 46.69 | 2,642,295 | -0.44(-0.93%) |
Feb 18, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,737 | +0.00(+0.00%) |
Feb 15, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,737 | -0.02(-0.04%) |
Feb 14, 2002 | 46.97 | 47.69 | 46.68 | 47.15 | 4,567,898 | +0.19(+0.39%) |
Feb 13, 2002 | 46.95 | 47.11 | 46.43 | 46.97 | 3,092,861 | +0.23(+0.49%) |
Feb 12, 2002 | 46.19 | 47.03 | 46.07 | 46.74 | 3,744,399 | +0.55(+1.19%) |
Feb 11, 2002 | 45.02 | 46.57 | 44.98 | 46.19 | 3,499,829 | +0.73(+1.62%) |
Feb 08, 2002 | 44.68 | 45.48 | 44.52 | 45.45 | 3,574,221 | +0.50(+1.11%) |
Feb 07, 2002 | 45.53 | 45.59 | 44.58 | 44.95 | 3,999,990 | -0.31(-0.68%) |
Feb 06, 2002 | 45.52 | 46.12 | 45.20 | 45.26 | 3,862,389 | -0.36(-0.78%) |
Feb 05, 2002 | 45.07 | 46.00 | 45.07 | 45.62 | 3,649,585 | +0.39(+0.87%) |
Feb 04, 2002 | 46.15 | 46.42 | 44.97 | 45.23 | 3,058,663 | -0.92(-1.99%) |