Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.66 | 37.90 | 37.43 | 37.68 | 44,600 | -0.05(-0.13%) |
Apr 29, 2002 | 37.95 | 37.95 | 37.48 | 37.73 | 16,100 | -0.22(-0.58%) |
Apr 26, 2002 | 38.50 | 38.73 | 37.48 | 37.95 | 26,000 | -0.80(-2.06%) |
Apr 25, 2002 | 38.75 | 39.23 | 38.26 | 38.75 | 32,000 | -0.15(-0.39%) |
Apr 24, 2002 | 37.38 | 38.90 | 37.20 | 38.90 | 37,900 | +1.60(+4.29%) |
Apr 23, 2002 | 36.80 | 37.50 | 36.80 | 37.30 | 42,000 | +0.34(+0.92%) |
Apr 22, 2002 | 37.25 | 37.25 | 36.50 | 36.96 | 37,500 | -0.29(-0.78%) |
Apr 19, 2002 | 37.15 | 37.30 | 35.70 | 37.25 | 150,400 | -0.21(-0.56%) |
Apr 18, 2002 | 36.90 | 37.60 | 36.85 | 37.46 | 39,700 | +0.65(+1.77%) |
Apr 17, 2002 | 37.81 | 38.55 | 36.50 | 36.81 | 80,500 | -1.00(-2.64%) |
Apr 16, 2002 | 38.19 | 38.40 | 37.80 | 37.81 | 46,000 | -0.28(-0.74%) |
Apr 15, 2002 | 37.55 | 38.29 | 37.55 | 38.09 | 76,500 | +0.89(+2.39%) |
Apr 12, 2002 | 37.45 | 37.45 | 36.80 | 37.20 | 85,500 | -0.20(-0.53%) |
Apr 11, 2002 | 39.00 | 39.00 | 37.30 | 37.40 | 92,200 | -1.55(-3.98%) |
Apr 10, 2002 | 39.25 | 40.50 | 38.60 | 38.95 | 135,200 | -1.51(-3.73%) |
Apr 09, 2002 | 41.50 | 41.50 | 40.30 | 40.46 | 98,500 | -1.04(-2.51%) |
Apr 08, 2002 | 40.52 | 41.70 | 40.45 | 41.50 | 40,000 | +1.23(+3.05%) |
Apr 05, 2002 | 40.35 | 40.60 | 39.77 | 40.27 | 37,700 | +0.02(+0.05%) |
Apr 04, 2002 | 40.00 | 40.70 | 39.75 | 40.25 | 47,600 | -0.67(-1.64%) |
Apr 03, 2002 | 40.98 | 41.02 | 39.85 | 40.92 | 86,400 | -0.34(-0.82%) |
Apr 02, 2002 | 40.30 | 42.00 | 40.30 | 41.26 | 96,600 | +0.72(+1.78%) |
Apr 01, 2002 | 40.10 | 40.69 | 39.90 | 40.54 | 29,800 | -0.42(-1.03%) |
Mar 29, 2002 | 39.60 | 41.10 | 39.50 | 40.96 | 66,400 | +0.00(+0.00%) |
Mar 28, 2002 | 39.60 | 41.10 | 39.50 | 40.96 | 66,400 | +1.21(+3.04%) |
Mar 27, 2002 | 36.70 | 39.90 | 36.62 | 39.75 | 78,700 | +3.55(+9.81%) |
Mar 26, 2002 | 37.00 | 37.55 | 35.88 | 36.20 | 64,800 | -0.65(-1.76%) |
Mar 25, 2002 | 38.20 | 38.20 | 36.60 | 36.85 | 53,800 | -1.29(-3.38%) |
Mar 22, 2002 | 40.85 | 40.95 | 38.13 | 38.14 | 59,300 | -2.71(-6.63%) |
Mar 21, 2002 | 39.70 | 41.15 | 39.33 | 40.85 | 83,400 | +1.00(+2.51%) |
Mar 20, 2002 | 39.05 | 39.90 | 38.80 | 39.85 | 74,400 | +0.43(+1.09%) |
Mar 19, 2002 | 37.85 | 39.45 | 37.85 | 39.42 | 23,900 | +1.72(+4.56%) |
Mar 18, 2002 | 38.00 | 38.30 | 37.40 | 37.70 | 50,000 | -0.44(-1.15%) |
Mar 15, 2002 | 37.25 | 39.00 | 37.25 | 38.14 | 56,300 | +0.37(+0.98%) |
Mar 14, 2002 | 37.95 | 37.95 | 37.30 | 37.77 | 110,000 | -0.06(-0.16%) |
Mar 13, 2002 | 38.90 | 38.90 | 37.75 | 37.83 | 16,500 | -0.99(-2.55%) |
Mar 12, 2002 | 38.72 | 39.00 | 38.65 | 38.82 | 26,200 | -0.15(-0.38%) |
Mar 11, 2002 | 38.70 | 39.00 | 38.70 | 38.97 | 31,100 | +0.22(+0.57%) |
Mar 08, 2002 | 39.15 | 39.25 | 38.25 | 38.75 | 35,700 | -0.27(-0.69%) |
Mar 07, 2002 | 39.70 | 40.02 | 39.02 | 39.02 | 30,000 | -0.63(-1.59%) |
Mar 06, 2002 | 39.80 | 39.83 | 39.30 | 39.65 | 19,200 | -0.35(-0.88%) |
Mar 05, 2002 | 39.55 | 40.30 | 39.55 | 40.00 | 39,300 | +0.39(+0.98%) |
Mar 04, 2002 | 39.41 | 39.70 | 39.20 | 39.61 | 104,600 | +0.10(+0.25%) |
Mar 01, 2002 | 39.45 | 39.95 | 39.20 | 39.51 | 28,400 | +0.01(+0.03%) |
Feb 28, 2002 | 38.50 | 39.50 | 38.40 | 39.50 | 61,400 | +1.05(+2.73%) |
Feb 27, 2002 | 38.00 | 38.45 | 37.85 | 38.45 | 14,200 | +0.65(+1.72%) |
Feb 26, 2002 | 38.70 | 38.70 | 37.71 | 37.80 | 110,100 | -0.90(-2.33%) |
Feb 25, 2002 | 37.65 | 38.75 | 37.65 | 38.70 | 26,400 | +0.93(+2.46%) |
Feb 22, 2002 | 36.15 | 37.77 | 36.15 | 37.77 | 40,100 | +1.72(+4.77%) |
Feb 21, 2002 | 35.65 | 36.25 | 35.50 | 36.05 | 44,500 | +0.40(+1.12%) |
Feb 20, 2002 | 35.80 | 35.80 | 35.50 | 35.65 | 29,400 | -0.14(-0.39%) |
Feb 19, 2002 | 36.95 | 36.95 | 35.65 | 35.79 | 59,000 | -1.16(-3.14%) |
Feb 18, 2002 | 35.99 | 36.95 | 35.60 | 36.95 | 41,600 | +0.00(+0.00%) |
Feb 15, 2002 | 35.99 | 36.95 | 35.60 | 36.95 | 41,600 | +1.05(+2.92%) |
Feb 14, 2002 | 35.50 | 36.05 | 35.30 | 35.90 | 22,300 | +0.60(+1.70%) |
Feb 13, 2002 | 35.13 | 35.35 | 34.95 | 35.30 | 23,900 | +0.20(+0.57%) |
Feb 12, 2002 | 35.65 | 35.65 | 34.90 | 35.10 | 44,300 | -0.70(-1.96%) |
Feb 11, 2002 | 33.63 | 35.91 | 33.62 | 35.80 | 49,300 | +2.28(+6.80%) |
Feb 08, 2002 | 32.92 | 33.69 | 32.92 | 33.52 | 21,400 | +0.60(+1.82%) |
Feb 07, 2002 | 32.90 | 33.18 | 32.81 | 32.92 | 36,400 | +0.02(+0.06%) |
Feb 06, 2002 | 32.95 | 32.96 | 32.60 | 32.90 | 16,800 | +0.10(+0.30%) |
Feb 05, 2002 | 32.60 | 32.80 | 31.95 | 32.80 | 17,900 | +0.00(+0.00%) |
Feb 04, 2002 | 33.50 | 34.25 | 32.80 | 32.80 | 32,300 | -1.45(-4.23%) |