Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.62 | 40.36 | 39.55 | 40.22 | 1,818,756 | +0.65(+1.64%) |
Apr 29, 2002 | 39.70 | 39.77 | 39.35 | 39.57 | 4,467,677 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.45 | 39.45 | 39.45 | 2,771,582 | -0.77(-1.92%) |
Apr 25, 2002 | 39.94 | 40.31 | 39.79 | 40.22 | 57,980,568 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.01 | 40.12 | 1,379,494 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.53 | 40.24 | 40.46 | 2,264,566 | +0.14(+0.35%) |
Apr 22, 2002 | 40.81 | 40.85 | 40.30 | 40.31 | 1,897,843 | -0.54(-1.32%) |
Apr 19, 2002 | 41.13 | 41.15 | 40.85 | 40.85 | 958,618 | -0.03(-0.08%) |
Apr 18, 2002 | 41.11 | 41.18 | 40.56 | 40.89 | 2,971,063 | -0.17(-0.43%) |
Apr 17, 2002 | 41.59 | 41.59 | 40.99 | 41.06 | 8,605,656 | -0.35(-0.84%) |
Apr 16, 2002 | 40.85 | 41.41 | 40.79 | 41.41 | 1,714,481 | +1.01(+2.51%) |
Apr 15, 2002 | 40.89 | 40.99 | 40.33 | 40.40 | 3,581,597 | -0.30(-0.73%) |
Apr 12, 2002 | 40.10 | 40.70 | 39.80 | 40.70 | 3,731,963 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.71 | 39.81 | 1,896,080 | -0.65(-1.60%) |
Apr 10, 2002 | 39.90 | 40.46 | 39.84 | 40.46 | 2,642,120 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.69 | 1,202,177 | -0.15(-0.37%) |
Apr 08, 2002 | 38.91 | 39.84 | 38.91 | 39.84 | 1,463,618 | +0.49(+1.25%) |
Apr 05, 2002 | 39.54 | 39.66 | 39.19 | 39.35 | 1,026,875 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.62 | 39.05 | 39.40 | 2,636,075 | +0.15(+0.39%) |
Apr 03, 2002 | 39.60 | 39.67 | 39.12 | 39.25 | 7,651,067 | -0.28(-0.71%) |
Apr 02, 2002 | 39.46 | 39.86 | 39.42 | 39.53 | 7,403,478 | -0.25(-0.64%) |
Apr 01, 2002 | 39.74 | 40.04 | 39.33 | 39.78 | 1,642,195 | +0.04(+0.10%) |
Mar 29, 2002 | 40.06 | 40.27 | 39.74 | 39.74 | 2,245,424 | +0.00(+0.00%) |
Mar 28, 2002 | 40.06 | 40.27 | 39.74 | 39.74 | 2,245,424 | -0.21(-0.53%) |
Mar 27, 2002 | 39.58 | 39.95 | 39.49 | 39.95 | 1,229,631 | +0.37(+0.93%) |
Mar 26, 2002 | 39.23 | 39.65 | 39.23 | 39.58 | 1,062,389 | +0.44(+1.13%) |
Mar 25, 2002 | 39.72 | 39.76 | 39.09 | 39.14 | 2,359,522 | -0.48(-1.21%) |
Mar 22, 2002 | 39.92 | 40.14 | 39.61 | 39.62 | 1,282,776 | -0.29(-0.73%) |
Mar 21, 2002 | 39.52 | 39.95 | 39.31 | 39.91 | 1,261,367 | +0.66(+1.68%) |
Mar 20, 2002 | 39.68 | 39.72 | 39.25 | 39.25 | 2,273,886 | -0.63(-1.57%) |
Mar 19, 2002 | 39.82 | 39.96 | 39.66 | 39.88 | 781,050 | +0.25(+0.64%) |
Mar 18, 2002 | 39.50 | 39.85 | 39.35 | 39.63 | 1,715,741 | +0.22(+0.56%) |
Mar 15, 2002 | 39.15 | 39.54 | 38.95 | 39.41 | 1,781,731 | +0.16(+0.40%) |
Mar 14, 2002 | 39.21 | 39.40 | 38.71 | 39.25 | 1,762,337 | +0.18(+0.46%) |
Mar 13, 2002 | 39.11 | 39.33 | 38.93 | 39.07 | 1,991,287 | -0.33(-0.85%) |
Mar 12, 2002 | 39.13 | 39.50 | 38.97 | 39.40 | 1,030,149 | -0.06(-0.16%) |
Mar 11, 2002 | 39.46 | 39.70 | 39.12 | 39.46 | 1,398,636 | +0.01(+0.02%) |
Mar 08, 2002 | 39.58 | 39.61 | 39.18 | 39.46 | 1,519,786 | +0.35(+0.89%) |
Mar 07, 2002 | 39.35 | 39.42 | 38.97 | 39.11 | 1,448,506 | +0.04(+0.10%) |
Mar 06, 2002 | 38.60 | 39.16 | 38.27 | 39.07 | 1,066,167 | +0.47(+1.21%) |
Mar 05, 2002 | 38.50 | 38.84 | 38.39 | 38.60 | 1,675,945 | +0.09(+0.23%) |
Mar 04, 2002 | 37.92 | 38.70 | 37.82 | 38.51 | 1,824,549 | +0.60(+1.57%) |
Mar 01, 2002 | 37.18 | 37.92 | 37.04 | 37.92 | 1,820,015 | +0.91(+2.47%) |
Feb 28, 2002 | 37.44 | 37.51 | 36.91 | 37.00 | 1,846,461 | -0.40(-1.06%) |
Feb 27, 2002 | 37.42 | 37.55 | 37.17 | 37.40 | 1,571,167 | +0.17(+0.46%) |
Feb 26, 2002 | 37.04 | 37.33 | 36.81 | 37.23 | 1,252,047 | +0.17(+0.47%) |
Feb 25, 2002 | 36.82 | 37.05 | 36.67 | 37.05 | 932,676 | +0.23(+0.63%) |
Feb 22, 2002 | 36.21 | 36.82 | 36.04 | 36.82 | 1,714,985 | +0.65(+1.80%) |
Feb 21, 2002 | 36.88 | 36.96 | 36.17 | 36.17 | 838,224 | -0.79(-2.14%) |
Feb 20, 2002 | 36.29 | 36.96 | 36.08 | 36.96 | 1,748,232 | +0.62(+1.69%) |
Feb 19, 2002 | 36.73 | 36.84 | 36.23 | 36.35 | 1,235,928 | -0.72(-1.94%) |
Feb 18, 2002 | 37.22 | 37.28 | 36.84 | 37.07 | 1,067,678 | +0.00(+0.00%) |
Feb 15, 2002 | 37.22 | 37.28 | 36.84 | 37.07 | 36,168,588 | -0.06(-0.15%) |
Feb 14, 2002 | 37.69 | 37.79 | 37.10 | 37.12 | 2,465,811 | -0.48(-1.27%) |
Feb 13, 2002 | 37.42 | 37.70 | 37.32 | 37.60 | 452,359 | +0.35(+0.95%) |
Feb 12, 2002 | 37.04 | 37.42 | 36.91 | 37.25 | 496,940 | +0.08(+0.21%) |
Feb 11, 2002 | 36.84 | 37.32 | 36.82 | 37.17 | 1,299,147 | +0.16(+0.44%) |
Feb 08, 2002 | 36.21 | 37.00 | 36.09 | 37.00 | 2,163,315 | +0.95(+2.64%) |
Feb 07, 2002 | 36.49 | 36.57 | 36.03 | 36.05 | 2,484,701 | -0.48(-1.30%) |
Feb 06, 2002 | 36.94 | 37.10 | 36.35 | 36.53 | 1,610,207 | -0.41(-1.12%) |
Feb 05, 2002 | 36.98 | 37.20 | 36.68 | 36.94 | 2,273,382 | -0.14(-0.39%) |
Feb 04, 2002 | 37.82 | 37.88 | 36.97 | 37.08 | 3,510,066 | -0.89(-2.35%) |