Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.79 | 40.06 | 39.79 | 39.90 | 668,336 | +0.26(+0.66%) |
Apr 29, 2002 | 39.26 | 39.81 | 39.26 | 39.63 | 522,600 | +0.29(+0.74%) |
Apr 26, 2002 | 39.52 | 39.60 | 39.30 | 39.34 | 938,744 | -0.13(-0.32%) |
Apr 25, 2002 | 39.39 | 39.71 | 39.37 | 39.47 | 609,130 | +0.11(+0.27%) |
Apr 24, 2002 | 39.80 | 39.83 | 39.15 | 39.37 | 838,930 | -0.44(-1.11%) |
Apr 23, 2002 | 39.60 | 40.00 | 39.52 | 39.81 | 684,086 | -0.26(-0.64%) |
Apr 22, 2002 | 39.71 | 40.18 | 39.69 | 40.07 | 995,672 | -0.14(-0.35%) |
Apr 19, 2002 | 40.13 | 40.38 | 39.79 | 40.21 | 759,990 | -0.11(-0.27%) |
Apr 18, 2002 | 40.44 | 40.53 | 39.95 | 40.32 | 482,181 | +0.15(+0.37%) |
Apr 17, 2002 | 40.47 | 40.50 | 39.89 | 40.17 | 27,723,988 | +0.27(+0.67%) |
Apr 16, 2002 | 39.73 | 40.02 | 39.68 | 39.90 | 1,042,733 | +0.83(+2.12%) |
Apr 15, 2002 | 39.17 | 39.40 | 39.01 | 39.08 | 617,290 | +0.65(+1.70%) |
Apr 12, 2002 | 38.55 | 38.63 | 38.34 | 38.42 | 881,436 | -0.51(-1.30%) |
Apr 11, 2002 | 39.34 | 39.38 | 38.93 | 38.93 | 325,059 | -0.44(-1.11%) |
Apr 10, 2002 | 39.02 | 39.42 | 38.97 | 39.37 | 647,652 | +0.11(+0.28%) |
Apr 09, 2002 | 39.37 | 39.47 | 39.08 | 39.25 | 398,307 | -0.23(-0.59%) |
Apr 08, 2002 | 39.18 | 39.50 | 39.18 | 39.49 | 955,063 | -0.11(-0.28%) |
Apr 05, 2002 | 39.79 | 39.87 | 39.53 | 39.60 | 454,476 | -0.32(-0.81%) |
Apr 04, 2002 | 40.45 | 40.50 | 39.82 | 39.92 | 1,152,414 | -1.40(-3.38%) |
Apr 03, 2002 | 41.53 | 41.57 | 41.25 | 41.32 | 1,524,345 | -0.02(-0.05%) |
Apr 02, 2002 | 41.18 | 41.34 | 41.17 | 41.34 | 522,410 | +0.37(+0.91%) |
Apr 01, 2002 | 40.89 | 40.97 | 40.74 | 40.96 | 444,039 | +0.60(+1.48%) |
Mar 29, 2002 | 40.64 | 40.71 | 40.36 | 40.37 | 374,966 | +0.00(+0.00%) |
Mar 28, 2002 | 40.64 | 40.71 | 40.36 | 40.37 | 374,966 | -0.20(-0.49%) |
Mar 27, 2002 | 40.36 | 40.68 | 40.26 | 40.57 | 539,488 | +0.69(+1.73%) |
Mar 26, 2002 | 39.63 | 40.02 | 39.63 | 39.88 | 788,833 | +0.62(+1.57%) |
Mar 25, 2002 | 39.47 | 39.51 | 39.13 | 39.26 | 438,915 | -0.27(-0.68%) |
Mar 22, 2002 | 39.72 | 39.81 | 39.51 | 39.53 | 501,536 | -0.52(-1.30%) |
Mar 21, 2002 | 39.80 | 40.08 | 39.63 | 40.05 | 640,630 | +0.01(+0.01%) |
Mar 20, 2002 | 40.21 | 40.34 | 40.00 | 40.05 | 1,168,734 | -0.16(-0.41%) |
Mar 19, 2002 | 40.21 | 40.31 | 40.11 | 40.21 | 1,068,540 | +0.21(+0.51%) |
Mar 18, 2002 | 39.68 | 40.03 | 39.52 | 40.00 | 453,337 | -0.05(-0.12%) |
Mar 15, 2002 | 39.84 | 40.12 | 39.64 | 40.05 | 489,961 | +0.33(+0.82%) |
Mar 14, 2002 | 39.47 | 39.77 | 39.41 | 39.72 | 701,733 | -0.05(-0.12%) |
Mar 13, 2002 | 40.16 | 40.16 | 39.73 | 39.77 | 585,600 | -0.33(-0.83%) |
Mar 12, 2002 | 39.73 | 40.25 | 39.64 | 40.10 | 382,556 | +0.13(+0.33%) |
Mar 11, 2002 | 39.89 | 40.12 | 39.84 | 39.97 | 715,017 | +0.38(+0.97%) |
Mar 08, 2002 | 40.08 | 40.08 | 39.56 | 39.59 | 535,883 | -0.14(-0.34%) |
Mar 07, 2002 | 39.68 | 39.78 | 39.44 | 39.72 | 719,950 | +0.30(+0.76%) |
Mar 06, 2002 | 38.74 | 39.44 | 38.74 | 39.42 | 1,166,267 | +0.43(+1.09%) |
Mar 05, 2002 | 39.10 | 39.20 | 38.90 | 39.00 | 762,836 | -0.34(-0.87%) |
Mar 04, 2002 | 38.99 | 39.51 | 38.95 | 39.34 | 486,735 | +0.40(+1.01%) |
Mar 01, 2002 | 38.72 | 38.94 | 38.63 | 38.94 | 37,952 | +0.18(+0.48%) |
Feb 28, 2002 | 38.50 | 38.79 | 38.42 | 38.76 | 1,171,200 | +0.48(+1.25%) |
Feb 27, 2002 | 38.15 | 38.37 | 38.10 | 38.28 | 603,817 | +0.36(+0.96%) |
Feb 26, 2002 | 37.88 | 38.02 | 37.72 | 37.92 | 1,146,342 | -0.15(-0.39%) |
Feb 25, 2002 | 37.81 | 38.15 | 37.78 | 38.06 | 464,343 | +0.20(+0.51%) |
Feb 22, 2002 | 37.68 | 37.94 | 37.47 | 37.87 | 612,356 | +0.39(+1.04%) |
Feb 21, 2002 | 37.28 | 37.68 | 37.23 | 37.48 | 715,017 | +0.20(+0.54%) |
Feb 20, 2002 | 37.15 | 37.41 | 37.05 | 37.28 | 1,176,514 | -0.27(-0.72%) |
Feb 19, 2002 | 37.65 | 37.84 | 37.55 | 37.55 | 454,665 | -0.48(-1.26%) |
Feb 18, 2002 | 37.95 | 38.19 | 37.95 | 38.03 | 548,597 | +0.00(+0.00%) |
Feb 15, 2002 | 37.95 | 38.19 | 37.95 | 38.03 | 548,597 | +0.08(+0.21%) |
Feb 14, 2002 | 37.88 | 38.10 | 37.71 | 37.95 | 1,141,218 | -0.01(-0.01%) |
Feb 13, 2002 | 37.76 | 38.20 | 37.70 | 37.95 | 1,060,380 | +0.10(+0.26%) |
Feb 12, 2002 | 37.84 | 38.34 | 37.57 | 37.85 | 1,119,965 | -0.12(-0.31%) |
Feb 11, 2002 | 37.59 | 38.01 | 37.49 | 37.97 | 767,580 | +0.37(+1.00%) |
Feb 08, 2002 | 37.42 | 37.59 | 37.26 | 37.59 | 743,101 | +0.70(+1.90%) |
Feb 07, 2002 | 36.91 | 37.28 | 36.85 | 36.89 | 510,265 | -0.39(-1.05%) |
Feb 06, 2002 | 37.15 | 37.42 | 37.07 | 37.28 | 405,517 | +0.46(+1.25%) |
Feb 05, 2002 | 37.18 | 37.21 | 36.54 | 36.83 | 943,298 | -0.43(-1.16%) |
Feb 04, 2002 | 37.68 | 37.68 | 37.20 | 37.26 | 540,437 | -0.24(-0.63%) |