Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 39.63 | 40.37 | 39.56 | 40.23 | 1,818,459 | +0.65(+1.64%) |
Apr 29, 2002 | 39.71 | 39.78 | 39.35 | 39.58 | 4,466,948 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.46 | 39.46 | 39.46 | 2,771,130 | -0.77(-1.91%) |
Apr 25, 2002 | 39.95 | 40.32 | 39.79 | 40.23 | 57,971,112 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.02 | 40.12 | 1,379,269 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.54 | 40.25 | 40.46 | 2,264,197 | +0.14(+0.35%) |
Apr 22, 2002 | 40.82 | 40.86 | 40.31 | 40.32 | 1,897,534 | -0.54(-1.32%) |
Apr 19, 2002 | 41.14 | 41.15 | 40.86 | 40.86 | 958,462 | -0.03(-0.08%) |
Apr 18, 2002 | 41.12 | 41.19 | 40.56 | 40.89 | 2,970,578 | -0.17(-0.43%) |
Apr 17, 2002 | 41.60 | 41.60 | 41.00 | 41.07 | 8,604,253 | -0.35(-0.84%) |
Apr 16, 2002 | 40.86 | 41.42 | 40.80 | 41.42 | 1,714,202 | +1.01(+2.51%) |
Apr 15, 2002 | 40.90 | 41.00 | 40.34 | 40.40 | 3,581,013 | -0.30(-0.73%) |
Apr 12, 2002 | 40.11 | 40.70 | 39.81 | 40.70 | 3,731,355 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.72 | 39.82 | 1,895,771 | -0.65(-1.60%) |
Apr 10, 2002 | 39.91 | 40.46 | 39.84 | 40.46 | 2,641,689 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.70 | 1,201,981 | -0.15(-0.37%) |
Apr 08, 2002 | 38.92 | 39.84 | 38.92 | 39.84 | 1,463,380 | +0.49(+1.25%) |
Apr 05, 2002 | 39.55 | 39.67 | 39.19 | 39.35 | 1,026,708 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.63 | 39.05 | 39.41 | 2,635,645 | +0.15(+0.39%) |
Apr 03, 2002 | 39.61 | 39.67 | 39.12 | 39.25 | 7,649,819 | -0.28(-0.71%) |
Apr 02, 2002 | 39.47 | 39.87 | 39.43 | 39.53 | 7,402,271 | -0.25(-0.64%) |
Apr 01, 2002 | 39.75 | 40.05 | 39.34 | 39.79 | 1,641,927 | +0.04(+0.10%) |
Mar 29, 2002 | 40.07 | 40.28 | 39.75 | 39.75 | 2,245,058 | +0.00(+0.00%) |
Mar 28, 2002 | 40.07 | 40.28 | 39.75 | 39.75 | 2,245,058 | -0.21(-0.53%) |
Mar 27, 2002 | 39.59 | 39.96 | 39.50 | 39.96 | 1,229,430 | +0.37(+0.93%) |
Mar 26, 2002 | 39.23 | 39.65 | 39.23 | 39.59 | 1,062,216 | +0.44(+1.13%) |
Mar 25, 2002 | 39.73 | 39.77 | 39.09 | 39.15 | 2,359,137 | -0.48(-1.21%) |
Mar 22, 2002 | 39.93 | 40.15 | 39.61 | 39.63 | 1,282,566 | -0.29(-0.73%) |
Mar 21, 2002 | 39.53 | 39.96 | 39.31 | 39.92 | 1,261,161 | +0.66(+1.68%) |
Mar 20, 2002 | 39.69 | 39.73 | 39.25 | 39.26 | 2,273,515 | -0.63(-1.57%) |
Mar 19, 2002 | 39.83 | 39.97 | 39.67 | 39.89 | 780,922 | +0.25(+0.64%) |
Mar 18, 2002 | 39.51 | 39.85 | 39.35 | 39.63 | 1,715,461 | +0.22(+0.56%) |
Mar 15, 2002 | 39.16 | 39.55 | 38.95 | 39.41 | 1,781,440 | +0.16(+0.40%) |
Mar 14, 2002 | 39.21 | 39.40 | 38.72 | 39.25 | 1,762,049 | +0.18(+0.46%) |
Mar 13, 2002 | 39.11 | 39.33 | 38.94 | 39.07 | 1,990,962 | -0.33(-0.85%) |
Mar 12, 2002 | 39.13 | 39.51 | 38.97 | 39.41 | 1,029,981 | -0.06(-0.16%) |
Mar 11, 2002 | 39.46 | 39.70 | 39.13 | 39.47 | 1,398,408 | +0.01(+0.02%) |
Mar 08, 2002 | 39.59 | 39.61 | 39.19 | 39.46 | 1,519,538 | +0.35(+0.89%) |
Mar 07, 2002 | 39.35 | 39.43 | 38.97 | 39.11 | 1,448,270 | +0.04(+0.10%) |
Mar 06, 2002 | 38.61 | 39.17 | 38.28 | 39.07 | 1,065,993 | +0.47(+1.21%) |
Mar 05, 2002 | 38.51 | 38.85 | 38.40 | 38.61 | 1,675,672 | +0.09(+0.23%) |
Mar 04, 2002 | 37.92 | 38.71 | 37.82 | 38.52 | 1,824,251 | +0.60(+1.57%) |
Mar 01, 2002 | 37.19 | 37.92 | 37.05 | 37.92 | 1,819,718 | +0.91(+2.47%) |
Feb 28, 2002 | 37.45 | 37.52 | 36.91 | 37.01 | 1,846,160 | -0.40(-1.06%) |
Feb 27, 2002 | 37.43 | 37.56 | 37.18 | 37.41 | 1,570,911 | +0.17(+0.46%) |
Feb 26, 2002 | 37.04 | 37.33 | 36.81 | 37.24 | 1,251,843 | +0.17(+0.47%) |
Feb 25, 2002 | 36.83 | 37.06 | 36.67 | 37.06 | 932,524 | +0.23(+0.63%) |
Feb 22, 2002 | 36.22 | 36.83 | 36.05 | 36.83 | 1,714,705 | +0.65(+1.80%) |
Feb 21, 2002 | 36.89 | 36.97 | 36.18 | 36.18 | 838,088 | -0.79(-2.14%) |
Feb 20, 2002 | 36.29 | 36.97 | 36.09 | 36.97 | 1,747,947 | +0.62(+1.69%) |
Feb 19, 2002 | 36.73 | 36.85 | 36.23 | 36.35 | 1,235,726 | -0.72(-1.94%) |
Feb 18, 2002 | 37.22 | 37.28 | 36.85 | 37.07 | 1,067,504 | +0.00(+0.00%) |
Feb 15, 2002 | 37.22 | 37.28 | 36.85 | 37.07 | 36,162,692 | -0.06(-0.15%) |
Feb 14, 2002 | 37.70 | 37.80 | 37.11 | 37.13 | 2,465,409 | -0.48(-1.27%) |
Feb 13, 2002 | 37.43 | 37.70 | 37.33 | 37.60 | 452,285 | +0.35(+0.95%) |
Feb 12, 2002 | 37.05 | 37.42 | 36.91 | 37.25 | 496,859 | +0.08(+0.21%) |
Feb 11, 2002 | 36.85 | 37.33 | 36.83 | 37.17 | 1,298,935 | +0.16(+0.44%) |
Feb 08, 2002 | 36.22 | 37.01 | 36.10 | 37.01 | 2,162,962 | +0.95(+2.64%) |
Feb 07, 2002 | 36.49 | 36.57 | 36.04 | 36.06 | 2,484,296 | -0.48(-1.30%) |
Feb 06, 2002 | 36.95 | 37.11 | 36.35 | 36.53 | 1,609,944 | -0.41(-1.12%) |
Feb 05, 2002 | 36.99 | 37.21 | 36.69 | 36.95 | 2,273,011 | -0.14(-0.39%) |
Feb 04, 2002 | 37.82 | 37.89 | 36.97 | 37.09 | 3,509,493 | -0.89(-2.35%) |