Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.22 | 33.60 | 31.54 | 32.89 | 1,152,900 | +0.29(+0.89%) |
Apr 29, 2002 | 35.47 | 35.50 | 32.40 | 32.60 | 470,100 | -3.16(-8.84%) |
Apr 26, 2002 | 37.51 | 38.05 | 35.46 | 35.76 | 496,900 | -2.09(-5.52%) |
Apr 25, 2002 | 39.70 | 39.70 | 36.27 | 37.85 | 444,700 | -1.86(-4.68%) |
Apr 24, 2002 | 40.45 | 40.67 | 38.76 | 39.71 | 241,900 | -0.89(-2.19%) |
Apr 23, 2002 | 40.81 | 41.79 | 40.44 | 40.60 | 74,000 | -0.55(-1.34%) |
Apr 22, 2002 | 41.99 | 41.99 | 40.52 | 41.15 | 204,400 | -1.29(-3.04%) |
Apr 19, 2002 | 42.80 | 43.88 | 41.40 | 42.44 | 252,300 | -0.88(-2.03%) |
Apr 18, 2002 | 41.05 | 43.34 | 40.58 | 43.32 | 275,800 | +2.24(+5.45%) |
Apr 17, 2002 | 43.10 | 43.15 | 41.08 | 41.08 | 360,900 | -1.97(-4.58%) |
Apr 16, 2002 | 40.41 | 43.07 | 40.40 | 43.05 | 465,100 | +2.35(+5.77%) |
Apr 15, 2002 | 39.14 | 41.00 | 38.92 | 40.70 | 318,400 | +1.64(+4.20%) |
Apr 12, 2002 | 37.50 | 39.73 | 36.75 | 39.06 | 330,000 | +1.99(+5.37%) |
Apr 11, 2002 | 38.20 | 38.95 | 36.85 | 37.07 | 262,300 | -1.13(-2.96%) |
Apr 10, 2002 | 36.44 | 38.48 | 36.10 | 38.20 | 324,700 | +1.92(+5.29%) |
Apr 09, 2002 | 37.51 | 37.92 | 36.10 | 36.28 | 274,200 | -1.62(-4.27%) |
Apr 08, 2002 | 37.69 | 38.05 | 35.64 | 37.90 | 452,200 | +0.20(+0.53%) |
Apr 05, 2002 | 38.20 | 38.88 | 37.70 | 37.70 | 303,100 | -0.98(-2.53%) |
Apr 04, 2002 | 38.70 | 38.90 | 38.15 | 38.68 | 288,300 | -0.23(-0.59%) |
Apr 03, 2002 | 40.49 | 40.96 | 38.50 | 38.91 | 275,900 | -1.46(-3.62%) |
Apr 02, 2002 | 41.34 | 41.91 | 40.12 | 40.37 | 273,600 | -1.53(-3.65%) |
Apr 01, 2002 | 40.46 | 42.05 | 39.51 | 41.90 | 418,700 | +1.31(+3.23%) |
Mar 29, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.00(+0.00%) |
Mar 28, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.65(+1.63%) |
Mar 27, 2002 | 39.11 | 40.77 | 38.82 | 39.94 | 297,700 | +0.40(+1.01%) |
Mar 26, 2002 | 38.61 | 40.48 | 38.51 | 39.54 | 371,600 | +0.74(+1.91%) |
Mar 25, 2002 | 39.71 | 39.85 | 38.23 | 38.80 | 454,600 | -1.01(-2.54%) |
Mar 22, 2002 | 39.18 | 40.11 | 38.35 | 39.81 | 317,100 | +0.62(+1.58%) |
Mar 21, 2002 | 37.25 | 39.22 | 36.21 | 39.19 | 269,500 | +1.94(+5.21%) |
Mar 20, 2002 | 38.41 | 38.45 | 37.00 | 37.25 | 126,700 | -1.25(-3.25%) |
Mar 19, 2002 | 38.29 | 39.42 | 38.29 | 38.50 | 271,900 | +0.30(+0.79%) |
Mar 18, 2002 | 38.02 | 39.35 | 37.20 | 38.20 | 313,700 | +0.18(+0.47%) |
Mar 15, 2002 | 36.70 | 38.22 | 36.50 | 38.02 | 389,300 | +1.15(+3.12%) |
Mar 14, 2002 | 36.90 | 37.39 | 36.10 | 36.87 | 161,200 | -0.03(-0.08%) |
Mar 13, 2002 | 36.36 | 37.19 | 35.91 | 36.90 | 380,100 | +0.43(+1.18%) |
Mar 12, 2002 | 36.37 | 36.63 | 35.50 | 36.47 | 515,200 | +0.02(+0.05%) |
Mar 11, 2002 | 35.34 | 37.12 | 35.01 | 36.45 | 318,600 | +0.83(+2.33%) |
Mar 08, 2002 | 36.80 | 37.05 | 34.61 | 35.62 | 272,300 | -0.88(-2.41%) |
Mar 07, 2002 | 37.27 | 37.29 | 35.36 | 36.50 | 535,400 | -0.91(-2.43%) |
Mar 06, 2002 | 35.00 | 37.70 | 34.60 | 37.41 | 921,500 | +2.41(+6.89%) |
Mar 05, 2002 | 36.00 | 36.05 | 33.85 | 35.00 | 712,200 | -0.21(-0.60%) |
Mar 04, 2002 | 33.75 | 35.80 | 33.65 | 35.21 | 679,700 | +1.46(+4.33%) |
Mar 01, 2002 | 35.47 | 35.47 | 33.33 | 33.75 | 769,400 | -1.74(-4.90%) |
Feb 28, 2002 | 37.13 | 37.33 | 34.68 | 35.49 | 347,800 | -1.52(-4.11%) |
Feb 27, 2002 | 37.93 | 39.28 | 36.95 | 37.01 | 692,000 | +0.31(+0.84%) |
Feb 26, 2002 | 34.37 | 36.72 | 34.30 | 36.70 | 444,700 | +2.12(+6.13%) |
Feb 25, 2002 | 34.80 | 35.25 | 32.15 | 34.58 | 667,200 | -0.25(-0.72%) |
Feb 22, 2002 | 34.49 | 35.10 | 32.72 | 34.83 | 672,100 | -0.03(-0.09%) |
Feb 21, 2002 | 35.30 | 36.30 | 34.41 | 34.86 | 347,000 | -0.99(-2.76%) |
Feb 20, 2002 | 34.72 | 36.27 | 32.93 | 35.85 | 939,200 | +1.02(+2.93%) |
Feb 19, 2002 | 35.99 | 36.25 | 34.67 | 34.83 | 686,800 | -2.20(-5.94%) |
Feb 18, 2002 | 37.00 | 38.00 | 35.64 | 37.03 | 420,200 | +0.00(+0.00%) |
Feb 15, 2002 | 37.00 | 38.00 | 35.64 | 37.03 | 420,200 | +0.02(+0.05%) |
Feb 14, 2002 | 40.19 | 40.48 | 37.00 | 37.01 | 511,100 | -3.12(-7.77%) |
Feb 13, 2002 | 40.01 | 41.74 | 39.39 | 40.13 | 607,200 | -0.13(-0.32%) |
Feb 12, 2002 | 37.61 | 40.46 | 36.59 | 40.26 | 805,400 | +2.66(+7.07%) |
Feb 11, 2002 | 37.60 | 39.24 | 37.38 | 37.60 | 325,000 | -0.83(-2.16%) |
Feb 08, 2002 | 36.50 | 38.64 | 36.50 | 38.43 | 635,100 | +1.64(+4.46%) |
Feb 07, 2002 | 37.92 | 38.21 | 34.60 | 36.79 | 1,173,800 | -1.05(-2.77%) |
Feb 06, 2002 | 42.12 | 42.30 | 37.70 | 37.84 | 890,500 | -3.97(-9.50%) |
Feb 05, 2002 | 39.46 | 42.35 | 38.90 | 41.81 | 638,500 | +1.86(+4.66%) |
Feb 04, 2002 | 43.55 | 43.79 | 39.35 | 39.95 | 645,100 | -3.50(-8.06%) |