Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.20 | 38.31 | 37.47 | 37.68 | 2,059,100 | -0.30(-0.79%) |
Apr 29, 2002 | 38.23 | 38.70 | 37.93 | 37.98 | 2,279,200 | -0.27(-0.71%) |
Apr 26, 2002 | 38.40 | 38.40 | 37.69 | 38.25 | 2,662,300 | +0.56(+1.49%) |
Apr 25, 2002 | 37.15 | 38.19 | 36.70 | 37.69 | 2,361,700 | +0.54(+1.45%) |
Apr 24, 2002 | 36.25 | 37.30 | 36.21 | 37.15 | 2,297,200 | -0.05(-0.13%) |
Apr 23, 2002 | 36.45 | 37.40 | 36.42 | 37.20 | 2,032,800 | +0.20(+0.54%) |
Apr 22, 2002 | 36.98 | 37.44 | 36.52 | 37.00 | 1,881,800 | +0.02(+0.05%) |
Apr 19, 2002 | 37.17 | 37.22 | 36.25 | 36.98 | 2,200,100 | -0.19(-0.51%) |
Apr 18, 2002 | 36.50 | 37.49 | 35.92 | 37.17 | 2,762,700 | +0.34(+0.92%) |
Apr 17, 2002 | 37.00 | 37.38 | 36.63 | 36.83 | 2,267,800 | +0.60(+1.66%) |
Apr 16, 2002 | 35.35 | 36.60 | 34.96 | 36.23 | 2,658,700 | +1.45(+4.17%) |
Apr 15, 2002 | 34.90 | 35.32 | 34.70 | 34.78 | 2,364,000 | +1.03(+3.05%) |
Apr 12, 2002 | 35.15 | 35.16 | 33.17 | 33.75 | 3,685,900 | -1.60(-4.53%) |
Apr 11, 2002 | 35.50 | 36.15 | 35.15 | 35.35 | 2,246,000 | -0.26(-0.73%) |
Apr 10, 2002 | 34.45 | 35.70 | 34.25 | 35.61 | 3,335,000 | +0.99(+2.86%) |
Apr 09, 2002 | 34.40 | 34.90 | 34.15 | 34.62 | 2,204,800 | -0.28(-0.80%) |
Apr 08, 2002 | 36.00 | 36.59 | 34.58 | 34.90 | 2,313,400 | +0.05(+0.14%) |
Apr 05, 2002 | 36.25 | 36.27 | 34.40 | 34.85 | 3,069,200 | -0.76(-2.13%) |
Apr 04, 2002 | 36.00 | 36.59 | 35.40 | 35.61 | 3,392,900 | -0.33(-0.92%) |
Apr 03, 2002 | 36.60 | 36.69 | 35.70 | 35.94 | 2,945,300 | -1.11(-3.00%) |
Apr 02, 2002 | 37.22 | 37.95 | 36.85 | 37.05 | 3,500,100 | -0.17(-0.46%) |
Apr 01, 2002 | 37.97 | 38.31 | 36.64 | 37.22 | 3,397,700 | -1.03(-2.69%) |
Mar 29, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,530,600 | +0.00(+0.00%) |
Mar 28, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,529,000 | +0.05(+0.13%) |
Mar 27, 2002 | 37.73 | 38.53 | 37.53 | 38.20 | 2,709,700 | +0.70(+1.87%) |
Mar 26, 2002 | 37.30 | 37.76 | 36.56 | 37.50 | 1,954,300 | +0.26(+0.70%) |
Mar 25, 2002 | 36.50 | 38.15 | 36.50 | 37.24 | 2,621,600 | +0.49(+1.33%) |
Mar 22, 2002 | 37.85 | 38.10 | 36.65 | 36.75 | 4,691,800 | -2.55(-6.49%) |
Mar 21, 2002 | 38.75 | 39.68 | 38.45 | 39.30 | 1,646,800 | +0.55(+1.42%) |
Mar 20, 2002 | 39.00 | 39.88 | 38.75 | 38.75 | 2,115,100 | -0.67(-1.70%) |
Mar 19, 2002 | 39.20 | 39.60 | 38.79 | 39.42 | 2,555,000 | +0.31(+0.79%) |
Mar 18, 2002 | 38.35 | 39.28 | 37.85 | 39.11 | 1,420,200 | +0.88(+2.30%) |
Mar 15, 2002 | 37.60 | 38.40 | 37.42 | 38.23 | 2,692,800 | +0.73(+1.95%) |
Mar 14, 2002 | 37.65 | 37.75 | 36.85 | 37.50 | 1,908,600 | -0.40(-1.06%) |
Mar 13, 2002 | 39.70 | 39.95 | 37.89 | 37.90 | 2,562,500 | -1.47(-3.73%) |
Mar 12, 2002 | 37.73 | 39.50 | 37.55 | 39.37 | 2,370,200 | +1.24(+3.25%) |
Mar 11, 2002 | 38.10 | 38.94 | 37.85 | 38.13 | 2,896,600 | +0.47(+1.25%) |
Mar 08, 2002 | 37.77 | 37.95 | 37.13 | 37.66 | 3,517,800 | -0.10(-0.26%) |
Mar 07, 2002 | 39.40 | 39.94 | 37.65 | 37.76 | 2,808,200 | -0.74(-1.92%) |
Mar 06, 2002 | 36.90 | 38.55 | 36.50 | 38.50 | 2,685,900 | +0.99(+2.64%) |
Mar 05, 2002 | 37.75 | 38.00 | 37.08 | 37.51 | 1,612,200 | -0.05(-0.13%) |
Mar 04, 2002 | 36.10 | 38.10 | 35.92 | 37.56 | 3,625,900 | +1.46(+4.04%) |
Mar 01, 2002 | 36.10 | 36.19 | 35.20 | 36.10 | 2,349,100 | +0.79(+2.24%) |
Feb 28, 2002 | 35.40 | 36.09 | 35.15 | 35.31 | 4,860,000 | +0.19(+0.54%) |
Feb 27, 2002 | 36.00 | 36.19 | 34.91 | 35.12 | 2,198,900 | -0.68(-1.90%) |
Feb 26, 2002 | 36.30 | 36.36 | 35.45 | 35.80 | 3,319,200 | -0.20(-0.56%) |
Feb 25, 2002 | 35.50 | 36.19 | 35.30 | 36.00 | 2,500,000 | +0.85(+2.42%) |
Feb 22, 2002 | 35.00 | 35.90 | 34.66 | 35.15 | 2,953,700 | +0.20(+0.57%) |
Feb 21, 2002 | 34.60 | 35.18 | 34.52 | 34.95 | 3,524,900 | +0.95(+2.79%) |
Feb 20, 2002 | 33.83 | 34.30 | 33.56 | 34.00 | 1,551,300 | +0.05(+0.15%) |
Feb 19, 2002 | 34.10 | 34.50 | 33.05 | 33.95 | 1,591,900 | -0.46(-1.34%) |
Feb 18, 2002 | 34.65 | 34.85 | 33.76 | 34.41 | 1,831,600 | +0.00(+0.00%) |
Feb 15, 2002 | 34.65 | 34.85 | 33.76 | 34.41 | 1,831,300 | +0.30(+0.88%) |
Feb 14, 2002 | 34.65 | 34.99 | 33.70 | 34.11 | 2,386,200 | +0.13(+0.38%) |
Feb 13, 2002 | 34.00 | 34.31 | 33.35 | 33.98 | 2,466,600 | +0.00(+0.00%) |
Feb 12, 2002 | 34.30 | 34.80 | 33.90 | 33.98 | 1,748,400 | -0.52(-1.51%) |
Feb 11, 2002 | 33.16 | 34.75 | 32.83 | 34.50 | 2,185,500 | +1.35(+4.07%) |
Feb 08, 2002 | 33.45 | 33.50 | 32.84 | 33.15 | 2,542,300 | -0.06(-0.18%) |
Feb 07, 2002 | 34.13 | 34.19 | 32.99 | 33.21 | 2,532,100 | -1.07(-3.12%) |
Feb 06, 2002 | 34.40 | 35.15 | 33.96 | 34.28 | 2,139,000 | -0.11(-0.32%) |
Feb 05, 2002 | 34.50 | 34.79 | 33.60 | 34.39 | 3,187,500 | -0.17(-0.49%) |
Feb 04, 2002 | 34.97 | 35.04 | 34.13 | 34.56 | 3,609,900 | -0.41(-1.17%) |