Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 46.73 | 48.43 | 46.73 | 48.43 | 41,419 | +1.70(+3.65%) |
Apr 29, 2002 | 46.91 | 46.91 | 46.21 | 46.73 | 23,078 | +0.09(+0.19%) |
Apr 26, 2002 | 46.55 | 46.73 | 46.32 | 46.64 | 18,842 | -0.20(-0.42%) |
Apr 25, 2002 | 46.55 | 47.12 | 46.30 | 46.84 | 33,168 | +0.43(+0.93%) |
Apr 24, 2002 | 46.19 | 46.75 | 45.94 | 46.41 | 77,654 | +0.04(+0.08%) |
Apr 23, 2002 | 47.18 | 47.18 | 46.23 | 46.37 | 64,498 | -0.81(-1.71%) |
Apr 22, 2002 | 47.81 | 47.90 | 47.18 | 47.18 | 32,667 | -0.45(-0.94%) |
Apr 19, 2002 | 48.61 | 48.61 | 47.47 | 47.63 | 174,429 | -0.54(-1.12%) |
Apr 18, 2002 | 47.54 | 48.43 | 47.50 | 48.16 | 51,676 | +0.63(+1.32%) |
Apr 17, 2002 | 47.99 | 47.99 | 47.14 | 47.54 | 43,147 | -0.48(-1.01%) |
Apr 16, 2002 | 48.70 | 48.70 | 47.68 | 48.02 | 27,872 | -0.41(-0.85%) |
Apr 15, 2002 | 48.25 | 48.70 | 48.22 | 48.43 | 76,650 | -0.22(-0.44%) |
Apr 12, 2002 | 47.63 | 48.74 | 47.63 | 48.65 | 56,470 | +0.84(+1.76%) |
Apr 11, 2002 | 49.01 | 49.01 | 47.77 | 47.81 | 46,770 | -1.20(-2.45%) |
Apr 10, 2002 | 48.25 | 49.01 | 48.16 | 49.01 | 42,032 | +0.75(+1.56%) |
Apr 09, 2002 | 48.16 | 48.25 | 47.99 | 48.25 | 68,957 | +0.16(+0.34%) |
Apr 08, 2002 | 47.36 | 48.18 | 47.36 | 48.09 | 18,507 | +0.56(+1.17%) |
Apr 05, 2002 | 47.18 | 47.99 | 47.18 | 47.54 | 61,487 | +0.61(+1.30%) |
Apr 04, 2002 | 46.46 | 46.95 | 46.46 | 46.93 | 25,977 | +0.36(+0.77%) |
Apr 03, 2002 | 46.91 | 46.98 | 46.46 | 46.57 | 31,496 | -0.34(-0.73%) |
Apr 02, 2002 | 46.10 | 47.00 | 46.10 | 46.91 | 80,887 | +0.63(+1.36%) |
Apr 01, 2002 | 46.46 | 47.02 | 46.05 | 46.28 | 91,367 | -0.45(-0.96%) |
Mar 29, 2002 | 46.87 | 47.09 | 46.51 | 46.73 | 87,409 | +0.00(+0.00%) |
Mar 28, 2002 | 46.87 | 47.09 | 46.51 | 46.73 | 87,409 | -0.32(-0.69%) |
Mar 27, 2002 | 47.16 | 47.16 | 46.46 | 47.05 | 109,262 | -0.11(-0.23%) |
Mar 26, 2002 | 47.09 | 47.30 | 47.07 | 47.16 | 78,992 | +0.07(+0.15%) |
Mar 25, 2002 | 48.25 | 48.27 | 47.07 | 47.09 | 57,585 | -1.33(-2.74%) |
Mar 22, 2002 | 48.69 | 48.74 | 48.31 | 48.42 | 32,722 | -0.29(-0.59%) |
Mar 21, 2002 | 48.08 | 48.70 | 47.63 | 48.70 | 81,612 | +0.45(+0.93%) |
Mar 20, 2002 | 48.27 | 48.43 | 47.88 | 48.25 | 37,795 | -0.29(-0.59%) |
Mar 19, 2002 | 48.52 | 48.76 | 48.45 | 48.54 | 28,932 | +0.02(+0.04%) |
Mar 18, 2002 | 48.61 | 48.61 | 48.27 | 48.52 | 30,771 | +0.14(+0.30%) |
Mar 15, 2002 | 47.21 | 48.43 | 47.21 | 48.38 | 62,212 | +0.81(+1.70%) |
Mar 14, 2002 | 46.86 | 47.63 | 46.69 | 47.57 | 96,273 | +0.70(+1.49%) |
Mar 13, 2002 | 47.25 | 47.25 | 46.51 | 46.87 | 75,201 | -0.38(-0.80%) |
Mar 12, 2002 | 47.50 | 47.54 | 47.21 | 47.25 | 21,239 | -0.13(-0.27%) |
Mar 11, 2002 | 48.08 | 48.08 | 47.07 | 47.38 | 59,648 | -0.70(-1.46%) |
Mar 08, 2002 | 47.29 | 48.43 | 47.29 | 48.08 | 26,144 | +0.61(+1.28%) |
Mar 07, 2002 | 47.27 | 47.84 | 47.27 | 47.47 | 16,779 | -0.07(-0.15%) |
Mar 06, 2002 | 47.18 | 47.66 | 46.82 | 47.54 | 24,862 | +0.18(+0.38%) |
Mar 05, 2002 | 46.78 | 47.39 | 46.50 | 47.36 | 88,859 | +0.57(+1.23%) |
Mar 04, 2002 | 46.62 | 46.91 | 46.62 | 46.78 | 99,172 | +0.16(+0.35%) |
Mar 01, 2002 | 46.64 | 46.75 | 46.46 | 46.62 | 72,469 | -0.27(-0.57%) |
Feb 28, 2002 | 47.18 | 47.27 | 46.46 | 46.89 | 72,023 | -0.20(-0.42%) |
Feb 27, 2002 | 46.71 | 47.27 | 46.71 | 47.09 | 51,955 | +0.11(+0.23%) |
Feb 26, 2002 | 46.82 | 47.18 | 46.66 | 46.98 | 35,064 | +0.05(+0.11%) |
Feb 25, 2002 | 46.82 | 46.96 | 46.73 | 46.93 | 80,162 | +0.11(+0.23%) |
Feb 22, 2002 | 46.07 | 46.84 | 45.92 | 46.82 | 76,316 | +0.93(+2.03%) |
Feb 21, 2002 | 46.19 | 46.51 | 45.76 | 45.89 | 79,438 | -0.43(-0.93%) |
Feb 20, 2002 | 45.74 | 46.64 | 45.74 | 46.32 | 33,447 | +0.70(+1.53%) |
Feb 19, 2002 | 46.01 | 46.07 | 45.62 | 45.62 | 41,363 | -0.18(-0.39%) |
Feb 18, 2002 | 45.58 | 46.28 | 45.58 | 45.80 | 74,811 | +0.00(+0.00%) |
Feb 15, 2002 | 45.58 | 46.28 | 45.58 | 45.80 | 74,811 | +0.22(+0.47%) |
Feb 14, 2002 | 45.83 | 45.89 | 45.38 | 45.58 | 67,675 | -0.05(-0.12%) |
Feb 13, 2002 | 45.64 | 45.65 | 45.44 | 45.64 | 222,092 | +0.09(+0.20%) |
Feb 12, 2002 | 46.10 | 46.10 | 45.51 | 45.55 | 80,385 | -0.59(-1.28%) |
Feb 11, 2002 | 45.74 | 46.44 | 45.74 | 46.14 | 125,205 | +0.50(+1.10%) |
Feb 08, 2002 | 45.38 | 45.64 | 45.38 | 45.64 | 39,969 | +0.43(+0.95%) |
Feb 07, 2002 | 46.01 | 46.03 | 45.08 | 45.20 | 84,455 | -0.32(-0.71%) |
Feb 06, 2002 | 45.12 | 45.80 | 44.76 | 45.53 | 95,715 | -0.22(-0.47%) |
Feb 05, 2002 | 45.92 | 45.92 | 45.56 | 45.74 | 67,731 | +0.04(+0.08%) |
Feb 04, 2002 | 45.20 | 45.76 | 45.12 | 45.71 | 48,666 | +0.77(+1.72%) |