Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,608,686 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.13 | 41.48 | 41.48 | 9,620,231 | -0.46(-1.10%) |
Apr 26, 2002 | 41.70 | 42.49 | 41.64 | 41.94 | 8,247,862 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.46 | 41.74 | 41.80 | 10,296,330 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.94 | 10,509,564 | +0.53(+1.29%) |
Apr 23, 2002 | 41.93 | 42.17 | 41.35 | 41.41 | 10,159,837 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.42 | 41.59 | 41.76 | 10,803,632 | -0.76(-1.78%) |
Apr 19, 2002 | 42.66 | 42.69 | 42.27 | 42.52 | 10,022,433 | +0.13(+0.31%) |
Apr 18, 2002 | 41.22 | 42.52 | 41.14 | 42.39 | 12,276,703 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.85 | 40.92 | 41.22 | 15,122,598 | -0.49(-1.17%) |
Apr 16, 2002 | 41.54 | 42.17 | 40.89 | 41.71 | 15,164,456 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.67 | 40.74 | 40.99 | 10,126,775 | -0.34(-0.81%) |
Apr 12, 2002 | 41.34 | 41.44 | 40.82 | 41.32 | 9,664,516 | -0.02(-0.05%) |
Apr 11, 2002 | 41.70 | 42.00 | 41.34 | 41.34 | 11,362,195 | -0.49(-1.17%) |
Apr 10, 2002 | 41.48 | 41.87 | 41.41 | 41.83 | 11,002,003 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.48 | 41.54 | 11,785,022 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.24 | 41.79 | 9,250,182 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.02 | 41.41 | 41.57 | 10,932,088 | -0.28(-0.68%) |
Apr 04, 2002 | 41.88 | 42.36 | 41.55 | 41.86 | 12,848,915 | -0.36(-0.84%) |
Apr 03, 2002 | 42.66 | 42.73 | 42.07 | 42.21 | 10,610,873 | -0.28(-0.67%) |
Apr 02, 2002 | 42.46 | 42.89 | 42.31 | 42.50 | 7,913,908 | -0.11(-0.25%) |
Apr 01, 2002 | 42.33 | 43.05 | 42.30 | 42.60 | 12,414,562 | -0.22(-0.52%) |
Mar 29, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | +0.00(+0.00%) |
Mar 28, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.17 | 42.74 | 42.95 | 9,627,208 | +0.28(+0.66%) |
Mar 26, 2002 | 42.56 | 42.95 | 42.44 | 42.67 | 9,151,299 | +0.24(+0.56%) |
Mar 25, 2002 | 42.76 | 43.45 | 42.43 | 42.43 | 9,886,849 | -0.33(-0.77%) |
Mar 22, 2002 | 42.56 | 43.11 | 42.44 | 42.76 | 8,468,072 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,391,528 | +0.20(+0.48%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.42 | 42.52 | 10,961,662 | -0.66(-1.53%) |
Mar 19, 2002 | 42.69 | 43.32 | 42.66 | 43.18 | 10,170,756 | +0.55(+1.28%) |
Mar 18, 2002 | 42.66 | 42.96 | 42.40 | 42.63 | 12,549,236 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.17 | 42.50 | 42.60 | 20,584,774 | +0.15(+0.34%) |
Mar 14, 2002 | 42.13 | 42.65 | 42.00 | 42.45 | 11,484,736 | +0.32(+0.75%) |
Mar 13, 2002 | 41.97 | 42.21 | 41.71 | 42.13 | 9,403,813 | +0.16(+0.39%) |
Mar 12, 2002 | 42.07 | 42.07 | 41.52 | 41.97 | 11,383,276 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.46 | 41.81 | 42.07 | 10,978,647 | +0.10(+0.24%) |
Mar 08, 2002 | 42.46 | 42.52 | 41.61 | 41.98 | 15,718,469 | +0.03(+0.06%) |
Mar 07, 2002 | 41.87 | 42.27 | 41.73 | 41.95 | 16,997,718 | +0.73(+1.76%) |
Mar 06, 2002 | 40.74 | 41.40 | 40.62 | 41.22 | 11,017,776 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.29 | 40.43 | 11,677,799 | -0.40(-0.99%) |
Mar 04, 2002 | 41.21 | 41.21 | 40.82 | 40.83 | 12,823,740 | -0.12(-0.29%) |
Mar 01, 2002 | 40.16 | 41.14 | 39.96 | 40.95 | 13,955,880 | +0.79(+1.97%) |
Feb 28, 2002 | 39.72 | 40.20 | 39.64 | 40.16 | 9,765,673 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.71 | 10,324,084 | +0.15(+0.37%) |
Feb 26, 2002 | 39.36 | 39.73 | 39.07 | 39.57 | 11,780,927 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.58 | 39.17 | 39.36 | 12,726,829 | +0.20(+0.51%) |
Feb 22, 2002 | 38.24 | 39.24 | 38.21 | 39.17 | 11,837,648 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.87 | 38.20 | 38.24 | 10,695,802 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.57 | 37.69 | 38.32 | 8,396,792 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.98 | 37.42 | 37.53 | 7,602,550 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 10,219,894 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 9,324,495 | -0.04(-0.10%) |
Feb 14, 2002 | 38.24 | 38.28 | 37.62 | 37.78 | 10,824,410 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.83 | 38.21 | 38.30 | 11,052,202 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.83 | 37.32 | 37.78 | 7,446,796 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.14 | 37.42 | 37.62 | 6,739,758 | +0.11(+0.30%) |
Feb 08, 2002 | 36.96 | 37.62 | 36.43 | 37.51 | 9,922,944 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.65 | 36.79 | 37.25 | 10,543,991 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.25 | 36.60 | 36.85 | 10,855,651 | +0.25(+0.68%) |
Feb 05, 2002 | 36.60 | 37.16 | 36.07 | 36.60 | 19,355,270 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.05 | 36.92 | 37.13 | 11,613,192 | -0.85(-2.24%) |