Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.91 | 40.66 | 39.84 | 40.51 | 1,805,515 | +0.65(+1.64%) |
Apr 29, 2002 | 39.99 | 40.07 | 39.63 | 39.86 | 4,435,152 | +0.12(+0.30%) |
Apr 26, 2002 | 40.64 | 40.75 | 39.74 | 39.74 | 2,751,404 | -0.78(-1.91%) |
Apr 25, 2002 | 40.23 | 40.61 | 40.08 | 40.52 | 57,558,468 | +0.11(+0.27%) |
Apr 24, 2002 | 40.79 | 41.05 | 40.30 | 40.41 | 1,369,451 | -0.34(-0.84%) |
Apr 23, 2002 | 40.63 | 40.83 | 40.53 | 40.75 | 2,248,080 | +0.14(+0.35%) |
Apr 22, 2002 | 41.11 | 41.15 | 40.60 | 40.61 | 1,884,027 | -0.54(-1.32%) |
Apr 19, 2002 | 41.43 | 41.45 | 41.15 | 41.15 | 951,640 | -0.03(-0.08%) |
Apr 18, 2002 | 41.41 | 41.49 | 40.85 | 41.19 | 2,949,434 | -0.18(-0.43%) |
Apr 17, 2002 | 41.89 | 41.89 | 41.29 | 41.36 | 8,543,007 | -0.35(-0.84%) |
Apr 16, 2002 | 41.15 | 41.71 | 41.09 | 41.71 | 1,702,000 | +1.02(+2.51%) |
Apr 15, 2002 | 41.19 | 41.29 | 40.63 | 40.69 | 3,555,523 | -0.30(-0.73%) |
Apr 12, 2002 | 40.39 | 40.99 | 40.09 | 40.99 | 3,704,795 | +0.89(+2.22%) |
Apr 11, 2002 | 40.65 | 40.77 | 40.00 | 40.10 | 1,882,277 | -0.65(-1.60%) |
Apr 10, 2002 | 40.19 | 40.75 | 40.13 | 40.75 | 2,622,886 | +0.77(+1.93%) |
Apr 09, 2002 | 40.13 | 40.27 | 39.97 | 39.98 | 1,193,425 | -0.15(-0.37%) |
Apr 08, 2002 | 39.20 | 40.13 | 39.19 | 40.13 | 1,452,963 | +0.50(+1.25%) |
Apr 05, 2002 | 39.83 | 39.95 | 39.47 | 39.63 | 1,019,400 | -0.06(-0.14%) |
Apr 04, 2002 | 39.35 | 39.91 | 39.33 | 39.69 | 2,616,885 | +0.16(+0.39%) |
Apr 03, 2002 | 39.89 | 39.96 | 39.40 | 39.53 | 7,595,367 | -0.28(-0.71%) |
Apr 02, 2002 | 39.75 | 40.15 | 39.71 | 39.82 | 7,349,581 | -0.26(-0.64%) |
Apr 01, 2002 | 40.03 | 40.33 | 39.62 | 40.07 | 1,630,239 | +0.04(+0.10%) |
Mar 29, 2002 | 40.35 | 40.57 | 40.03 | 40.03 | 2,229,078 | +0.00(+0.00%) |
Mar 28, 2002 | 40.35 | 40.57 | 40.03 | 40.03 | 2,229,078 | -0.21(-0.53%) |
Mar 27, 2002 | 39.87 | 40.25 | 39.78 | 40.25 | 1,220,679 | +0.37(+0.93%) |
Mar 26, 2002 | 39.51 | 39.94 | 39.51 | 39.87 | 1,054,655 | +0.44(+1.13%) |
Mar 25, 2002 | 40.01 | 40.05 | 39.37 | 39.43 | 2,342,344 | -0.48(-1.21%) |
Mar 22, 2002 | 40.21 | 40.44 | 39.90 | 39.91 | 1,273,437 | -0.29(-0.73%) |
Mar 21, 2002 | 39.81 | 40.24 | 39.59 | 40.21 | 1,252,184 | +0.66(+1.68%) |
Mar 20, 2002 | 39.97 | 40.01 | 39.53 | 39.54 | 2,257,332 | -0.63(-1.57%) |
Mar 19, 2002 | 40.11 | 40.25 | 39.95 | 40.17 | 775,364 | +0.26(+0.64%) |
Mar 18, 2002 | 39.79 | 40.14 | 39.63 | 39.92 | 1,703,250 | +0.22(+0.56%) |
Mar 15, 2002 | 39.44 | 39.83 | 39.23 | 39.69 | 1,768,760 | +0.16(+0.40%) |
Mar 14, 2002 | 39.49 | 39.69 | 39.00 | 39.53 | 1,749,507 | +0.18(+0.46%) |
Mar 13, 2002 | 39.39 | 39.61 | 39.21 | 39.35 | 1,976,790 | -0.34(-0.85%) |
Mar 12, 2002 | 39.41 | 39.79 | 39.25 | 39.69 | 1,022,650 | -0.06(-0.16%) |
Mar 11, 2002 | 39.75 | 39.99 | 39.41 | 39.75 | 1,388,454 | +0.01(+0.02%) |
Mar 08, 2002 | 39.87 | 39.90 | 39.47 | 39.75 | 1,508,722 | +0.35(+0.89%) |
Mar 07, 2002 | 39.63 | 39.71 | 39.25 | 39.39 | 1,437,961 | +0.04(+0.10%) |
Mar 06, 2002 | 38.88 | 39.45 | 38.55 | 39.35 | 1,058,405 | +0.47(+1.21%) |
Mar 05, 2002 | 38.79 | 39.13 | 38.67 | 38.88 | 1,663,744 | +0.09(+0.23%) |
Mar 04, 2002 | 38.19 | 38.99 | 38.09 | 38.79 | 1,811,266 | +0.60(+1.57%) |
Mar 01, 2002 | 37.45 | 38.19 | 37.31 | 38.19 | 1,806,765 | +0.92(+2.47%) |
Feb 28, 2002 | 37.71 | 37.79 | 37.18 | 37.27 | 1,833,019 | -0.40(-1.06%) |
Feb 27, 2002 | 37.69 | 37.83 | 37.45 | 37.67 | 1,559,729 | +0.17(+0.46%) |
Feb 26, 2002 | 37.31 | 37.60 | 37.08 | 37.50 | 1,242,932 | +0.18(+0.47%) |
Feb 25, 2002 | 37.09 | 37.33 | 36.93 | 37.33 | 925,886 | +0.23(+0.63%) |
Feb 22, 2002 | 36.47 | 37.09 | 36.31 | 37.09 | 1,702,500 | +0.66(+1.80%) |
Feb 21, 2002 | 37.15 | 37.23 | 36.44 | 36.44 | 832,122 | -0.80(-2.14%) |
Feb 20, 2002 | 36.55 | 37.23 | 36.35 | 37.23 | 1,735,505 | +0.62(+1.69%) |
Feb 19, 2002 | 36.99 | 37.11 | 36.49 | 36.61 | 1,226,930 | -0.72(-1.94%) |
Feb 18, 2002 | 37.49 | 37.55 | 37.11 | 37.34 | 1,059,906 | +0.00(+0.00%) |
Feb 15, 2002 | 37.49 | 37.55 | 37.11 | 37.34 | 35,905,284 | -0.06(-0.15%) |
Feb 14, 2002 | 37.97 | 38.07 | 37.37 | 37.39 | 2,447,860 | -0.48(-1.27%) |
Feb 13, 2002 | 37.69 | 37.97 | 37.60 | 37.87 | 449,066 | +0.36(+0.95%) |
Feb 12, 2002 | 37.31 | 37.69 | 37.18 | 37.52 | 493,322 | +0.08(+0.21%) |
Feb 11, 2002 | 37.11 | 37.59 | 37.09 | 37.44 | 1,289,689 | +0.16(+0.44%) |
Feb 08, 2002 | 36.48 | 37.27 | 36.36 | 37.27 | 2,147,566 | +0.96(+2.64%) |
Feb 07, 2002 | 36.75 | 36.83 | 36.29 | 36.31 | 2,466,613 | -0.48(-1.30%) |
Feb 06, 2002 | 37.21 | 37.37 | 36.61 | 36.79 | 1,598,485 | -0.42(-1.12%) |
Feb 05, 2002 | 37.25 | 37.47 | 36.95 | 37.21 | 2,256,832 | -0.14(-0.39%) |
Feb 04, 2002 | 38.09 | 38.16 | 37.24 | 37.35 | 3,484,512 | -0.90(-2.35%) |
Feb 01, 2002 | 38.19 | 38.54 | 38.09 | 38.25 | 960,641 | -0.22(-0.57%) |
Jan 31, 2002 | 38.23 | 38.47 | 38.00 | 38.47 | 3,242,977 | +0.32(+0.85%) |
Jan 30, 2002 | 37.75 | 38.23 | 37.19 | 38.15 | 1,563,480 | +0.47(+1.25%) |
Jan 29, 2002 | 38.33 | 38.41 | 37.45 | 37.68 | 1,899,029 | -0.68(-1.76%) |
Jan 28, 2002 | 38.23 | 38.39 | 37.99 | 38.35 | 772,113 | +0.25(+0.65%) |
Jan 25, 2002 | 38.13 | 38.22 | 37.86 | 38.11 | 863,127 | -0.03(-0.07%) |
Jan 24, 2002 | 38.03 | 38.31 | 37.38 | 38.13 | 1,198,676 | +0.30(+0.79%) |
Jan 23, 2002 | 37.45 | 37.93 | 37.11 | 37.83 | 2,191,072 | +0.52(+1.39%) |
Jan 22, 2002 | 37.89 | 38.03 | 37.24 | 37.31 | 1,664,494 | -0.24(-0.64%) |
Jan 21, 2002 | 38.03 | 38.26 | 37.51 | 37.55 | 1,238,932 | +0.00(+0.00%) |
Jan 18, 2002 | 38.03 | 38.26 | 37.51 | 37.55 | 1,238,932 | -0.48(-1.26%) |
Jan 17, 2002 | 38.19 | 38.39 | 37.80 | 38.03 | 1,016,899 | +0.18(+0.49%) |
Jan 16, 2002 | 38.19 | 38.33 | 37.67 | 37.85 | 5,479,306 | -0.78(-2.03%) |
Jan 15, 2002 | 38.47 | 38.63 | 38.18 | 38.63 | 1,462,715 | +0.26(+0.68%) |
Jan 14, 2002 | 38.90 | 38.90 | 38.27 | 38.37 | 976,393 | -0.58(-1.49%) |
Jan 11, 2002 | 39.49 | 39.57 | 38.83 | 38.95 | 21,978,234 | -0.48(-1.22%) |
Jan 10, 2002 | 39.25 | 39.43 | 39.18 | 39.43 | 456,567 | +0.90(+2.34%) |