Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.40 | 48.48 | 47.36 | 48.33 | 763,736 | +1.06(+2.25%) |
Apr 29, 2002 | 48.17 | 48.20 | 47.24 | 47.27 | 533,607 | -0.96(-1.99%) |
Apr 26, 2002 | 48.54 | 48.87 | 48.14 | 48.23 | 510,501 | -0.19(-0.40%) |
Apr 25, 2002 | 48.20 | 48.70 | 47.80 | 48.42 | 521,976 | +0.23(+0.47%) |
Apr 24, 2002 | 48.98 | 49.10 | 48.04 | 48.20 | 659,061 | -0.79(-1.61%) |
Apr 23, 2002 | 48.65 | 49.44 | 48.51 | 48.98 | 673,948 | +0.17(+0.34%) |
Apr 22, 2002 | 48.36 | 48.85 | 48.04 | 48.82 | 798,782 | +0.37(+0.76%) |
Apr 19, 2002 | 48.30 | 48.72 | 48.10 | 48.45 | 808,707 | +0.86(+1.80%) |
Apr 18, 2002 | 48.20 | 48.29 | 47.11 | 47.59 | 1,055,584 | -0.77(-1.59%) |
Apr 17, 2002 | 49.65 | 49.72 | 48.31 | 48.36 | 1,218,566 | -1.15(-2.32%) |
Apr 16, 2002 | 48.56 | 49.60 | 47.91 | 49.51 | 1,243,843 | +1.09(+2.25%) |
Apr 15, 2002 | 48.91 | 49.60 | 48.24 | 48.42 | 780,949 | -0.61(-1.24%) |
Apr 12, 2002 | 48.58 | 49.20 | 48.36 | 49.02 | 488,636 | +0.61(+1.27%) |
Apr 11, 2002 | 49.54 | 49.58 | 48.38 | 48.41 | 619,517 | -1.20(-2.42%) |
Apr 10, 2002 | 49.63 | 50.43 | 48.89 | 49.61 | 780,018 | +0.14(+0.27%) |
Apr 09, 2002 | 49.40 | 50.05 | 49.26 | 49.47 | 2,310,592 | +0.21(+0.42%) |
Apr 08, 2002 | 48.40 | 49.70 | 47.90 | 49.27 | 590,364 | +0.77(+1.60%) |
Apr 05, 2002 | 47.76 | 49.07 | 47.72 | 48.49 | 777,847 | +0.90(+1.88%) |
Apr 04, 2002 | 47.38 | 47.72 | 47.09 | 47.60 | 624,015 | +0.20(+0.42%) |
Apr 03, 2002 | 47.78 | 48.21 | 46.93 | 47.40 | 709,150 | -0.39(-0.81%) |
Apr 02, 2002 | 48.04 | 48.20 | 47.56 | 47.78 | 611,764 | -0.26(-0.54%) |
Apr 01, 2002 | 48.49 | 48.49 | 47.27 | 48.04 | 538,104 | -0.68(-1.39%) |
Mar 29, 2002 | 48.30 | 48.88 | 48.17 | 48.72 | 559,039 | +0.00(+0.00%) |
Mar 28, 2002 | 48.30 | 48.88 | 48.17 | 48.72 | 559,039 | +0.30(+0.61%) |
Mar 27, 2002 | 48.45 | 48.69 | 47.98 | 48.42 | 679,531 | -0.03(-0.07%) |
Mar 26, 2002 | 47.69 | 48.94 | 47.53 | 48.45 | 705,893 | +0.71(+1.49%) |
Mar 25, 2002 | 49.11 | 49.29 | 47.40 | 47.75 | 754,741 | -1.30(-2.66%) |
Mar 22, 2002 | 47.98 | 49.82 | 47.78 | 49.05 | 1,711,699 | +0.92(+1.90%) |
Mar 21, 2002 | 50.36 | 50.36 | 47.95 | 48.13 | 1,711,079 | -2.38(-4.71%) |
Mar 20, 2002 | 50.50 | 50.85 | 50.23 | 50.51 | 859,416 | -0.02(-0.04%) |
Mar 19, 2002 | 50.33 | 50.62 | 50.18 | 50.53 | 821,113 | +0.21(+0.42%) |
Mar 18, 2002 | 50.23 | 50.53 | 49.87 | 50.32 | 844,839 | +0.04(+0.08%) |
Mar 15, 2002 | 50.33 | 50.43 | 49.91 | 50.28 | 961,454 | +0.16(+0.32%) |
Mar 14, 2002 | 50.34 | 50.69 | 50.01 | 50.12 | 1,023,639 | -0.35(-0.70%) |
Mar 13, 2002 | 51.04 | 51.07 | 50.35 | 50.47 | 1,088,614 | -0.90(-1.74%) |
Mar 12, 2002 | 50.04 | 51.46 | 50.04 | 51.37 | 1,972,687 | +1.82(+3.68%) |
Mar 11, 2002 | 48.36 | 49.85 | 48.14 | 49.54 | 864,068 | +1.19(+2.45%) |
Mar 08, 2002 | 49.40 | 49.40 | 48.27 | 48.36 | 1,097,609 | -0.60(-1.22%) |
Mar 07, 2002 | 50.30 | 50.32 | 48.88 | 48.96 | 897,254 | -1.05(-2.10%) |
Mar 06, 2002 | 49.04 | 50.30 | 49.02 | 50.01 | 1,443,887 | +0.68(+1.37%) |
Mar 05, 2002 | 50.03 | 50.13 | 49.33 | 49.33 | 2,474,660 | -1.03(-2.04%) |
Mar 04, 2002 | 48.94 | 50.72 | 48.89 | 50.36 | 2,175,834 | +1.42(+2.90%) |
Mar 01, 2002 | 48.62 | 49.20 | 48.56 | 48.94 | 1,023,794 | +0.51(+1.05%) |
Feb 28, 2002 | 48.46 | 48.91 | 47.94 | 48.43 | 1,355,185 | +0.14(+0.28%) |
Feb 27, 2002 | 47.88 | 49.33 | 47.72 | 48.29 | 3,279,025 | +0.96(+2.03%) |
Feb 26, 2002 | 45.14 | 47.56 | 45.14 | 47.33 | 3,100,071 | +3.32(+7.55%) |
Feb 25, 2002 | 42.59 | 44.08 | 42.56 | 44.01 | 2,093,645 | +1.43(+3.35%) |
Feb 22, 2002 | 42.88 | 42.88 | 42.31 | 42.59 | 794,130 | -0.23(-0.54%) |
Feb 21, 2002 | 42.51 | 43.07 | 42.46 | 42.82 | 1,009,217 | +0.31(+0.73%) |
Feb 20, 2002 | 42.37 | 42.59 | 41.85 | 42.51 | 874,303 | +0.28(+0.66%) |
Feb 19, 2002 | 43.44 | 43.55 | 42.10 | 42.23 | 1,025,034 | -1.37(-3.14%) |
Feb 18, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.00(+0.00%) |
Feb 15, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.17(+0.39%) |
Feb 14, 2002 | 43.89 | 44.08 | 43.12 | 43.43 | 1,004,875 | -0.46(-1.04%) |
Feb 13, 2002 | 43.14 | 43.95 | 42.82 | 43.89 | 1,594,774 | +1.13(+2.64%) |
Feb 12, 2002 | 42.56 | 42.86 | 41.85 | 42.76 | 1,041,782 | +0.15(+0.36%) |
Feb 11, 2002 | 40.69 | 42.88 | 40.63 | 42.61 | 1,950,202 | +2.15(+5.32%) |
Feb 08, 2002 | 41.43 | 42.17 | 39.88 | 40.45 | 3,914,206 | -0.47(-1.15%) |
Feb 07, 2002 | 42.24 | 43.62 | 40.92 | 40.92 | 8,388,381 | -1.32(-3.11%) |
Feb 06, 2002 | 45.78 | 46.30 | 41.66 | 42.24 | 5,588,222 | -4.54(-9.71%) |
Feb 05, 2002 | 46.43 | 46.85 | 45.55 | 46.78 | 851,507 | +0.41(+0.89%) |
Feb 04, 2002 | 46.72 | 47.04 | 46.37 | 46.37 | 518,255 | -0.39(-0.84%) |