Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.48 | 36.48 | 34.61 | 35.94 | 3,510,964 | -0.32(-0.88%) |
Apr 29, 2002 | 37.11 | 37.11 | 35.86 | 36.26 | 1,627,533 | -0.94(-2.54%) |
Apr 26, 2002 | 36.47 | 37.33 | 35.69 | 37.20 | 3,283,388 | +1.24(+3.44%) |
Apr 25, 2002 | 34.38 | 36.48 | 34.38 | 35.97 | 3,416,225 | +1.59(+4.63%) |
Apr 24, 2002 | 34.44 | 35.05 | 34.35 | 34.37 | 841,188 | -0.01(-0.03%) |
Apr 23, 2002 | 34.69 | 34.70 | 33.90 | 34.38 | 1,430,188 | -0.79(-2.25%) |
Apr 22, 2002 | 35.15 | 35.77 | 35.10 | 35.17 | 3,864,184 | +0.70(+2.04%) |
Apr 19, 2002 | 33.63 | 34.61 | 33.28 | 34.47 | 1,459,071 | +0.28(+0.81%) |
Apr 18, 2002 | 33.21 | 34.31 | 32.97 | 34.20 | 2,046,161 | +1.41(+4.29%) |
Apr 17, 2002 | 32.79 | 33.06 | 32.57 | 32.79 | 1,296,452 | -0.15(-0.46%) |
Apr 16, 2002 | 32.39 | 33.07 | 32.39 | 32.94 | 937,163 | +0.70(+2.18%) |
Apr 15, 2002 | 32.67 | 32.78 | 31.86 | 32.24 | 1,096,523 | -0.35(-1.06%) |
Apr 12, 2002 | 32.48 | 32.92 | 32.26 | 32.58 | 909,292 | +0.34(+1.05%) |
Apr 11, 2002 | 32.79 | 33.80 | 32.25 | 32.25 | 1,590,447 | -0.42(-1.28%) |
Apr 10, 2002 | 31.63 | 32.70 | 31.61 | 32.66 | 2,249,237 | +1.06(+3.35%) |
Apr 09, 2002 | 31.77 | 31.97 | 31.57 | 31.61 | 1,639,895 | -0.05(-0.17%) |
Apr 08, 2002 | 31.14 | 31.86 | 31.06 | 31.66 | 1,458,172 | +0.36(+1.14%) |
Apr 05, 2002 | 31.94 | 31.95 | 30.70 | 31.30 | 260,110,960 | -0.37(-1.18%) |
Apr 04, 2002 | 32.50 | 32.50 | 31.17 | 31.68 | 4,116,597 | -1.07(-3.26%) |
Apr 03, 2002 | 33.06 | 33.06 | 32.50 | 32.75 | 1,417,152 | -0.46(-1.39%) |
Apr 02, 2002 | 33.50 | 33.53 | 33.15 | 33.21 | 933,230 | -0.43(-1.27%) |
Apr 01, 2002 | 33.53 | 33.88 | 33.28 | 33.63 | 957,167 | +0.33(+0.99%) |
Mar 29, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,139,903 | +0.00(+0.00%) |
Mar 28, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,128,664 | -0.36(-1.06%) |
Mar 27, 2002 | 33.41 | 33.86 | 33.18 | 33.66 | 1,088,993 | +0.28(+0.83%) |
Mar 26, 2002 | 33.77 | 34.17 | 33.21 | 33.39 | 1,381,077 | -0.51(-1.50%) |
Mar 25, 2002 | 34.38 | 34.44 | 33.68 | 33.89 | 772,409 | -0.27(-0.78%) |
Mar 22, 2002 | 33.80 | 34.52 | 33.39 | 34.16 | 1,159,120 | +0.41(+1.21%) |
Mar 21, 2002 | 33.01 | 33.88 | 32.99 | 33.75 | 1,042,241 | +0.60(+1.80%) |
Mar 20, 2002 | 34.19 | 34.25 | 33.14 | 33.15 | 2,532,106 | -1.52(-4.39%) |
Mar 19, 2002 | 33.91 | 34.79 | 33.77 | 34.68 | 3,614,244 | +0.77(+2.26%) |
Mar 18, 2002 | 34.04 | 34.44 | 33.51 | 33.91 | 3,989,154 | +0.79(+2.39%) |
Mar 15, 2002 | 32.92 | 33.23 | 32.70 | 33.12 | 2,756,648 | +0.85(+2.62%) |
Mar 14, 2002 | 31.45 | 32.42 | 31.45 | 32.27 | 2,914,096 | +0.81(+2.57%) |
Mar 13, 2002 | 30.73 | 32.03 | 30.70 | 31.46 | 3,410,718 | +0.74(+2.40%) |
Mar 12, 2002 | 30.19 | 30.74 | 29.81 | 30.73 | 2,300,035 | +0.53(+1.74%) |
Mar 11, 2002 | 29.79 | 30.39 | 29.74 | 30.20 | 2,290,370 | +0.46(+1.56%) |
Mar 08, 2002 | 29.58 | 29.84 | 29.45 | 29.74 | 3,036,257 | +0.44(+1.52%) |
Mar 07, 2002 | 29.14 | 29.67 | 28.83 | 29.29 | 3,250,572 | +0.76(+2.65%) |
Mar 06, 2002 | 28.03 | 28.72 | 27.34 | 28.54 | 5,069,719 | +1.12(+4.09%) |
Mar 05, 2002 | 28.64 | 28.65 | 27.05 | 27.42 | 6,937,640 | -1.23(-4.29%) |
Mar 04, 2002 | 30.16 | 30.52 | 28.64 | 28.64 | 4,222,350 | -1.34(-4.48%) |
Mar 01, 2002 | 31.68 | 31.68 | 29.72 | 29.99 | 2,851,836 | -1.38(-4.40%) |
Feb 28, 2002 | 30.97 | 31.73 | 30.88 | 31.37 | 1,714,855 | +0.52(+1.67%) |
Feb 27, 2002 | 30.83 | 31.59 | 30.80 | 30.85 | 1,861,740 | +0.50(+1.64%) |
Feb 26, 2002 | 30.61 | 30.72 | 30.17 | 30.35 | 3,199,100 | +0.13(+0.44%) |
Feb 25, 2002 | 31.28 | 31.48 | 29.59 | 30.22 | 3,712,354 | -1.26(-4.01%) |
Feb 22, 2002 | 31.94 | 32.09 | 31.45 | 31.48 | 867,486 | -0.60(-1.89%) |
Feb 21, 2002 | 32.12 | 32.66 | 31.94 | 32.09 | 847,931 | +0.04(+0.11%) |
Feb 20, 2002 | 32.17 | 32.17 | 31.59 | 32.05 | 1,238,463 | -0.02(-0.06%) |
Feb 19, 2002 | 32.52 | 32.84 | 32.06 | 32.07 | 998,637 | -0.80(-2.44%) |
Feb 18, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,340 | +0.00(+0.00%) |
Feb 15, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,340 | -0.50(-1.49%) |
Feb 14, 2002 | 33.23 | 33.64 | 33.20 | 33.37 | 1,235,203 | +0.18(+0.54%) |
Feb 13, 2002 | 33.43 | 33.80 | 33.04 | 33.19 | 936,376 | +0.19(+0.57%) |
Feb 12, 2002 | 32.48 | 33.19 | 32.39 | 33.00 | 933,567 | +0.30(+0.93%) |
Feb 11, 2002 | 32.52 | 32.92 | 32.37 | 32.70 | 862,765 | +0.27(+0.82%) |
Feb 08, 2002 | 32.66 | 33.10 | 32.19 | 32.43 | 1,596,628 | -0.44(-1.35%) |
Feb 07, 2002 | 32.75 | 33.15 | 32.45 | 32.88 | 1,385,235 | +0.05(+0.16%) |
Feb 06, 2002 | 33.37 | 33.46 | 32.74 | 32.83 | 2,083,809 | -0.54(-1.63%) |
Feb 05, 2002 | 32.92 | 33.73 | 32.88 | 33.37 | 213,528 | +0.31(+0.94%) |
Feb 04, 2002 | 33.59 | 33.72 | 33.02 | 33.06 | 1,210,816 | -0.93(-2.75%) |