Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.64 | 37.83 | 36.13 | 37.50 | 18,977,078 | +0.71(+1.93%) |
Apr 29, 2002 | 38.18 | 38.36 | 36.52 | 36.79 | 26,314,814 | -1.39(-3.64%) |
Apr 26, 2002 | 39.91 | 40.24 | 37.81 | 38.18 | 23,618,430 | -0.96(-2.46%) |
Apr 25, 2002 | 39.71 | 40.45 | 39.08 | 39.14 | 16,562,617 | -0.65(-1.62%) |
Apr 24, 2002 | 39.32 | 40.26 | 39.22 | 39.79 | 15,449,595 | +0.96(+2.48%) |
Apr 23, 2002 | 39.03 | 39.69 | 38.71 | 38.82 | 18,844,790 | -0.90(-2.27%) |
Apr 22, 2002 | 40.07 | 40.17 | 39.35 | 39.72 | 10,855,065 | -0.57(-1.41%) |
Apr 19, 2002 | 41.27 | 41.33 | 40.10 | 40.29 | 10,985,238 | -0.50(-1.22%) |
Apr 18, 2002 | 39.89 | 40.88 | 39.81 | 40.79 | 11,079,870 | +0.77(+1.91%) |
Apr 17, 2002 | 41.01 | 41.20 | 39.74 | 40.02 | 10,547,475 | -0.93(-2.27%) |
Apr 16, 2002 | 40.52 | 41.01 | 40.18 | 40.95 | 9,142,941 | +0.64(+1.58%) |
Apr 15, 2002 | 40.76 | 41.10 | 39.81 | 40.31 | 11,494,503 | -0.26(-0.63%) |
Apr 12, 2002 | 40.79 | 40.97 | 40.27 | 40.57 | 8,501,247 | +0.03(+0.07%) |
Apr 11, 2002 | 41.44 | 42.11 | 40.48 | 40.54 | 13,980,750 | -1.04(-2.51%) |
Apr 10, 2002 | 40.66 | 41.62 | 40.59 | 41.58 | 16,197,768 | +1.62(+4.05%) |
Apr 09, 2002 | 41.83 | 41.86 | 39.65 | 39.96 | 23,549,324 | -1.86(-4.46%) |
Apr 08, 2002 | 40.85 | 41.87 | 40.58 | 41.83 | 15,993,413 | +0.55(+1.32%) |
Apr 05, 2002 | 42.01 | 42.36 | 41.19 | 41.28 | 12,842,907 | -0.53(-1.27%) |
Apr 04, 2002 | 42.41 | 42.84 | 41.75 | 41.81 | 14,003,456 | -0.69(-1.62%) |
Apr 03, 2002 | 42.61 | 42.94 | 41.98 | 42.50 | 11,493,657 | +0.13(+0.32%) |
Apr 02, 2002 | 43.25 | 43.56 | 42.37 | 42.37 | 9,872,921 | -1.16(-2.67%) |
Apr 01, 2002 | 42.14 | 43.59 | 42.08 | 43.53 | 11,396,063 | +1.21(+2.87%) |
Mar 29, 2002 | 43.16 | 43.22 | 42.24 | 42.32 | 12,544,061 | +0.00(+0.00%) |
Mar 28, 2002 | 43.16 | 43.22 | 42.24 | 42.32 | 12,532,778 | -0.83(-1.92%) |
Mar 27, 2002 | 42.76 | 43.53 | 42.62 | 43.15 | 11,112,589 | +0.16(+0.36%) |
Mar 26, 2002 | 42.71 | 43.24 | 42.58 | 42.99 | 11,525,812 | +0.18(+0.41%) |
Mar 25, 2002 | 43.93 | 43.95 | 42.79 | 42.81 | 11,677,985 | -1.01(-2.30%) |
Mar 22, 2002 | 43.83 | 44.30 | 43.46 | 43.82 | 12,092,336 | -0.31(-0.71%) |
Mar 21, 2002 | 43.31 | 44.14 | 42.97 | 44.13 | 11,342,612 | +0.84(+1.93%) |
Mar 20, 2002 | 43.95 | 44.14 | 43.30 | 43.30 | 11,495,772 | -0.89(-2.01%) |
Mar 19, 2002 | 44.35 | 44.63 | 43.86 | 44.18 | 11,076,203 | -0.12(-0.27%) |
Mar 18, 2002 | 43.81 | 44.40 | 43.68 | 44.30 | 12,026,051 | +0.76(+1.74%) |
Mar 15, 2002 | 42.62 | 43.59 | 42.54 | 43.54 | 14,044,214 | +0.82(+1.93%) |
Mar 14, 2002 | 42.37 | 43.24 | 42.36 | 42.72 | 11,518,196 | +0.28(+0.65%) |
Mar 13, 2002 | 42.61 | 42.89 | 41.88 | 42.44 | 11,363,485 | +0.19(+0.45%) |
Mar 12, 2002 | 41.78 | 42.33 | 41.48 | 42.25 | 8,118,910 | +0.13(+0.32%) |
Mar 11, 2002 | 42.13 | 42.45 | 41.77 | 42.12 | 11,690,819 | -0.23(-0.54%) |
Mar 08, 2002 | 42.71 | 42.72 | 41.65 | 42.35 | 12,418,683 | -0.06(-0.13%) |
Mar 07, 2002 | 42.52 | 42.96 | 41.98 | 42.40 | 13,052,339 | -0.56(-1.30%) |
Mar 06, 2002 | 41.97 | 42.98 | 41.76 | 42.96 | 17,323,764 | +1.17(+2.80%) |
Mar 05, 2002 | 42.15 | 42.72 | 41.49 | 41.79 | 12,184,148 | -0.67(-1.57%) |
Mar 04, 2002 | 41.83 | 42.47 | 41.76 | 42.46 | 18,433,120 | +0.96(+2.31%) |
Mar 01, 2002 | 41.25 | 41.62 | 40.42 | 41.50 | 13,175,318 | +0.39(+0.95%) |
Feb 28, 2002 | 41.25 | 41.86 | 41.04 | 41.11 | 13,300,977 | +0.08(+0.19%) |
Feb 27, 2002 | 41.97 | 42.15 | 40.77 | 41.03 | 14,520,619 | -0.53(-1.28%) |
Feb 26, 2002 | 41.83 | 42.01 | 41.07 | 41.57 | 11,252,775 | -0.25(-0.59%) |
Feb 25, 2002 | 40.81 | 41.83 | 40.69 | 41.81 | 14,159,014 | +1.01(+2.47%) |
Feb 22, 2002 | 40.26 | 40.95 | 39.85 | 40.81 | 30,980,142 | -0.03(-0.07%) |
Feb 21, 2002 | 41.44 | 42.51 | 40.79 | 40.83 | 17,993,242 | -0.96(-2.31%) |
Feb 20, 2002 | 40.90 | 41.81 | 40.49 | 41.80 | 12,654,347 | +1.45(+3.60%) |
Feb 19, 2002 | 40.98 | 41.09 | 40.17 | 40.35 | 9,890,832 | -0.91(-2.22%) |
Feb 18, 2002 | 41.06 | 41.69 | 40.27 | 41.26 | 16,433,855 | +0.00(+0.00%) |
Feb 15, 2002 | 41.06 | 41.69 | 40.27 | 41.26 | 16,224,000 | +0.13(+0.33%) |
Feb 14, 2002 | 41.64 | 42.40 | 40.75 | 41.13 | 12,619,372 | -0.65(-1.56%) |
Feb 13, 2002 | 41.88 | 42.22 | 41.52 | 41.78 | 10,939,543 | -0.06(-0.14%) |
Feb 12, 2002 | 40.56 | 42.01 | 40.45 | 41.83 | 16,422,431 | +0.96(+2.36%) |
Feb 11, 2002 | 40.83 | 41.26 | 40.70 | 40.87 | 12,001,935 | -0.18(-0.45%) |
Feb 08, 2002 | 39.83 | 41.05 | 39.71 | 41.05 | 14,328,534 | +1.34(+3.37%) |
Feb 07, 2002 | 40.17 | 40.86 | 39.57 | 39.71 | 12,638,975 | -0.30(-0.76%) |
Feb 06, 2002 | 40.39 | 40.66 | 39.71 | 40.02 | 15,875,510 | -0.17(-0.42%) |
Feb 05, 2002 | 40.27 | 41.29 | 39.81 | 40.19 | 19,665,878 | +0.22(+0.55%) |
Feb 04, 2002 | 40.78 | 40.88 | 39.71 | 39.97 | 13,076,173 | -1.07(-2.61%) |