Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.50 | 40.26 | 38.37 | 39.89 | 473,039 | +0.86(+2.19%) |
Apr 29, 2002 | 38.97 | 39.50 | 38.59 | 39.03 | 3,461,069 | +0.02(+0.05%) |
Apr 26, 2002 | 39.76 | 39.99 | 38.62 | 39.02 | 3,417,392 | -0.80(-2.01%) |
Apr 25, 2002 | 38.69 | 39.90 | 38.12 | 39.81 | 4,781,322 | +1.05(+2.72%) |
Apr 24, 2002 | 39.16 | 39.45 | 38.53 | 38.76 | 5,943,106 | -0.69(-1.74%) |
Apr 23, 2002 | 37.75 | 39.48 | 37.42 | 39.45 | 6,676,947 | +1.95(+5.21%) |
Apr 22, 2002 | 37.80 | 37.98 | 36.87 | 37.49 | 5,023,202 | -0.46(-1.22%) |
Apr 19, 2002 | 38.56 | 38.65 | 37.70 | 37.96 | 2,846,118 | -0.06(-0.17%) |
Apr 18, 2002 | 38.10 | 38.50 | 37.85 | 38.02 | 4,456,028 | -0.08(-0.22%) |
Apr 17, 2002 | 39.00 | 39.00 | 37.78 | 38.10 | 3,404,462 | -0.90(-2.31%) |
Apr 16, 2002 | 38.34 | 39.23 | 38.27 | 39.00 | 3,389,167 | +0.82(+2.14%) |
Apr 15, 2002 | 38.91 | 39.20 | 37.77 | 38.19 | 3,185,130 | -0.84(-2.16%) |
Apr 12, 2002 | 38.27 | 39.29 | 38.10 | 39.03 | 2,917,863 | +0.75(+1.97%) |
Apr 11, 2002 | 38.97 | 39.27 | 38.03 | 38.27 | 5,442,630 | -0.43(-1.11%) |
Apr 10, 2002 | 38.05 | 39.38 | 38.02 | 38.70 | 6,041,971 | +0.91(+2.40%) |
Apr 09, 2002 | 37.92 | 38.12 | 37.47 | 37.80 | 3,602,193 | -0.32(-0.83%) |
Apr 08, 2002 | 37.42 | 38.13 | 37.35 | 38.12 | 2,491,181 | +0.64(+1.71%) |
Apr 05, 2002 | 37.29 | 37.66 | 37.02 | 37.47 | 1,626,781 | -0.01(-0.02%) |
Apr 04, 2002 | 37.12 | 37.68 | 37.04 | 37.48 | 2,243,309 | +0.36(+0.97%) |
Apr 03, 2002 | 37.20 | 37.77 | 36.86 | 37.12 | 2,559,141 | -0.24(-0.65%) |
Apr 02, 2002 | 37.42 | 37.94 | 37.18 | 37.36 | 4,050,791 | -0.11(-0.30%) |
Apr 01, 2002 | 36.68 | 37.71 | 36.37 | 37.47 | 3,245,048 | +0.96(+2.62%) |
Mar 29, 2002 | 37.04 | 37.10 | 36.45 | 36.52 | 3,297,398 | +0.00(+0.00%) |
Mar 28, 2002 | 37.04 | 37.10 | 36.45 | 36.52 | 3,297,398 | -0.36(-0.98%) |
Mar 27, 2002 | 36.56 | 38.03 | 36.56 | 36.88 | 6,148,089 | +0.58(+1.61%) |
Mar 26, 2002 | 35.64 | 36.54 | 35.50 | 36.30 | 35,588,312 | +0.75(+2.11%) |
Mar 25, 2002 | 35.83 | 35.89 | 35.32 | 35.55 | 3,199,636 | -0.13(-0.36%) |
Mar 22, 2002 | 35.86 | 36.31 | 35.20 | 35.67 | 331,127 | -0.89(-2.43%) |
Mar 21, 2002 | 36.91 | 36.97 | 36.33 | 36.56 | 2,737,477 | -0.25(-0.67%) |
Mar 20, 2002 | 36.94 | 37.21 | 36.66 | 36.81 | 2,739,842 | -0.23(-0.63%) |
Mar 19, 2002 | 36.53 | 37.32 | 36.53 | 37.04 | 47,303 | +0.36(+0.99%) |
Mar 18, 2002 | 36.43 | 37.23 | 36.21 | 36.68 | 3,061,036 | +0.02(+0.05%) |
Mar 15, 2002 | 36.47 | 37.04 | 36.36 | 36.66 | 4,196,172 | +0.32(+0.87%) |
Mar 14, 2002 | 36.21 | 36.62 | 35.97 | 36.35 | 2,105,812 | +0.21(+0.58%) |
Mar 13, 2002 | 36.10 | 36.45 | 35.94 | 36.14 | 2,812,060 | -0.08(-0.21%) |
Mar 12, 2002 | 36.18 | 36.78 | 35.83 | 36.21 | 3,717,299 | -0.41(-1.13%) |
Mar 11, 2002 | 35.55 | 37.04 | 35.45 | 36.62 | 5,161,960 | +0.64(+1.78%) |
Mar 08, 2002 | 36.14 | 36.21 | 34.96 | 35.98 | 3,556,150 | +0.20(+0.57%) |
Mar 07, 2002 | 36.28 | 36.50 | 35.48 | 35.78 | 3,614,492 | -0.72(-1.98%) |
Mar 06, 2002 | 34.88 | 36.78 | 34.70 | 36.50 | 5,439,319 | +1.78(+5.13%) |
Mar 05, 2002 | 35.86 | 36.12 | 34.34 | 34.72 | 5,856,540 | -1.43(-3.95%) |
Mar 04, 2002 | 36.15 | 36.38 | 36.05 | 36.15 | 3,842,023 | -0.04(-0.12%) |
Mar 01, 2002 | 36.24 | 36.53 | 35.99 | 36.19 | 3,324,203 | +0.42(+1.17%) |
Feb 28, 2002 | 36.59 | 36.71 | 35.74 | 35.78 | 3,550,631 | -0.32(-0.88%) |
Feb 27, 2002 | 35.52 | 36.67 | 35.46 | 36.09 | 4,540,702 | +0.67(+1.90%) |
Feb 26, 2002 | 35.52 | 35.97 | 35.42 | 35.42 | 2,943,091 | -0.41(-1.15%) |
Feb 25, 2002 | 34.88 | 36.14 | 34.37 | 35.83 | 5,088,166 | +1.45(+4.20%) |
Feb 22, 2002 | 34.88 | 34.88 | 33.99 | 34.39 | 5,811,443 | -0.62(-1.78%) |
Feb 21, 2002 | 35.20 | 36.14 | 35.01 | 35.01 | 126,143 | -0.32(-0.90%) |
Feb 20, 2002 | 34.41 | 35.45 | 34.25 | 35.32 | 4,544,487 | +1.21(+3.53%) |
Feb 19, 2002 | 34.25 | 34.50 | 34.09 | 34.12 | 3,925,121 | -0.68(-1.95%) |
Feb 18, 2002 | 33.87 | 34.94 | 33.80 | 34.80 | 6,229,294 | +0.00(+0.00%) |
Feb 15, 2002 | 33.87 | 34.94 | 33.80 | 34.80 | 6,229,294 | +0.93(+2.75%) |
Feb 14, 2002 | 33.61 | 33.93 | 33.52 | 33.87 | 3,256,401 | +0.29(+0.85%) |
Feb 13, 2002 | 33.61 | 33.87 | 33.52 | 33.58 | 3,509,950 | -0.03(-0.09%) |
Feb 12, 2002 | 33.96 | 34.09 | 33.49 | 33.61 | 3,105,659 | -0.67(-1.94%) |
Feb 11, 2002 | 34.21 | 34.47 | 34.06 | 34.28 | 3,287,464 | -0.21(-0.61%) |
Feb 08, 2002 | 34.07 | 34.69 | 33.94 | 34.49 | 2,804,649 | +0.26(+0.76%) |
Feb 07, 2002 | 33.94 | 34.38 | 33.94 | 34.23 | 3,477,941 | +0.23(+0.69%) |
Feb 06, 2002 | 33.61 | 34.26 | 33.61 | 33.99 | 7,235,922 | +0.25(+0.73%) |
Feb 05, 2002 | 33.14 | 33.80 | 33.11 | 33.75 | 7,193,033 | -0.06(-0.17%) |
Feb 04, 2002 | 33.36 | 34.31 | 33.30 | 33.80 | 6,409,365 | +0.55(+1.66%) |