Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 38.01 | 39.02 | 38.01 | 38.82 | 56,294 | +0.68(+1.78%) |
Apr 29, 2002 | 39.13 | 39.13 | 38.03 | 38.15 | 23,641 | -0.74(-1.89%) |
Apr 26, 2002 | 39.76 | 39.96 | 38.88 | 38.88 | 25,655 | -0.64(-1.62%) |
Apr 25, 2002 | 38.77 | 39.65 | 38.67 | 39.52 | 413,463 | +0.49(+1.26%) |
Apr 24, 2002 | 39.52 | 39.75 | 39.03 | 39.03 | 123,932 | -0.25(-0.65%) |
Apr 23, 2002 | 40.27 | 40.27 | 39.19 | 39.29 | 349,429 | -0.58(-1.44%) |
Apr 22, 2002 | 40.09 | 40.16 | 39.77 | 39.86 | 35,091 | -2.43(-5.75%) |
Apr 19, 2002 | 42.48 | 42.50 | 42.15 | 42.30 | 26,292 | -0.75(-1.75%) |
Apr 18, 2002 | 43.48 | 43.55 | 42.32 | 43.05 | 53,962 | -1.43(-3.22%) |
Apr 17, 2002 | 44.71 | 45.27 | 44.21 | 44.48 | 72,197 | +0.61(+1.40%) |
Apr 16, 2002 | 42.41 | 43.88 | 42.41 | 43.87 | 101,351 | +3.25(+8.01%) |
Apr 15, 2002 | 40.70 | 40.70 | 40.13 | 40.62 | 15,478 | +0.36(+0.89%) |
Apr 12, 2002 | 39.29 | 40.26 | 39.21 | 40.26 | 60,853 | +1.25(+3.19%) |
Apr 11, 2002 | 40.14 | 40.36 | 38.77 | 39.01 | 22,263 | -2.11(-5.14%) |
Apr 10, 2002 | 41.31 | 41.63 | 40.69 | 41.13 | 32,016 | -0.28(-0.68%) |
Apr 09, 2002 | 41.66 | 41.72 | 41.28 | 41.41 | 4,664 | -0.82(-1.94%) |
Apr 08, 2002 | 41.83 | 42.54 | 41.57 | 42.23 | 10,601 | -0.47(-1.10%) |
Apr 05, 2002 | 42.84 | 42.84 | 42.69 | 42.70 | 2,968 | -0.25(-0.57%) |
Apr 04, 2002 | 42.63 | 42.99 | 42.58 | 42.95 | 9,541 | +0.04(+0.09%) |
Apr 03, 2002 | 43.39 | 43.47 | 42.89 | 42.91 | 9,117 | -0.17(-0.39%) |
Apr 02, 2002 | 43.67 | 43.89 | 43.08 | 43.08 | 233,235 | -1.18(-2.66%) |
Apr 01, 2002 | 43.15 | 44.47 | 43.11 | 44.26 | 37,423 | +0.61(+1.40%) |
Mar 29, 2002 | 43.81 | 43.90 | 43.54 | 43.64 | 212,880 | +0.00(+0.00%) |
Mar 28, 2002 | 43.81 | 43.90 | 43.54 | 43.64 | 212,880 | +0.27(+0.63%) |
Mar 27, 2002 | 43.15 | 43.60 | 43.15 | 43.37 | 3,710 | -0.13(-0.30%) |
Mar 26, 2002 | 43.15 | 43.85 | 43.15 | 43.50 | 19,188 | +0.38(+0.87%) |
Mar 25, 2002 | 44.38 | 44.41 | 43.13 | 43.13 | 19,294 | -0.93(-2.12%) |
Mar 22, 2002 | 44.48 | 44.61 | 44.01 | 44.06 | 15,054 | -0.91(-2.03%) |
Mar 21, 2002 | 44.14 | 44.97 | 43.85 | 44.97 | 17,704 | +1.02(+2.32%) |
Mar 20, 2002 | 44.43 | 44.65 | 43.93 | 43.96 | 14,312 | -0.99(-2.20%) |
Mar 19, 2002 | 45.28 | 45.28 | 44.85 | 44.95 | 34,985 | -0.79(-1.73%) |
Mar 18, 2002 | 45.98 | 46.10 | 45.25 | 45.74 | 9,329 | +0.67(+1.49%) |
Mar 15, 2002 | 44.99 | 45.45 | 44.99 | 45.07 | 19,400 | -0.01(-0.02%) |
Mar 14, 2002 | 45.40 | 45.40 | 44.80 | 45.08 | 21,309 | -0.25(-0.54%) |
Mar 13, 2002 | 45.79 | 45.97 | 45.14 | 45.32 | 24,807 | -0.82(-1.78%) |
Mar 12, 2002 | 45.42 | 46.14 | 45.42 | 46.14 | 113,331 | -0.98(-2.08%) |
Mar 11, 2002 | 46.69 | 47.45 | 46.46 | 47.12 | 6,891 | -0.15(-0.32%) |
Mar 08, 2002 | 47.45 | 47.79 | 47.16 | 47.28 | 13,039 | +0.36(+0.76%) |
Mar 07, 2002 | 47.49 | 47.63 | 46.46 | 46.92 | 315,292 | +0.13(+0.28%) |
Mar 06, 2002 | 45.46 | 46.97 | 45.35 | 46.79 | 79,406 | +1.96(+4.38%) |
Mar 05, 2002 | 44.24 | 45.13 | 44.24 | 44.82 | 16,644 | +0.08(+0.19%) |
Mar 04, 2002 | 43.67 | 44.88 | 43.14 | 44.74 | 85,237 | +1.77(+4.13%) |
Mar 01, 2002 | 42.59 | 43.22 | 42.59 | 42.97 | 17,810 | +0.39(+0.91%) |
Feb 28, 2002 | 42.87 | 43.20 | 42.35 | 42.58 | 19,931 | -0.23(-0.53%) |
Feb 27, 2002 | 43.15 | 43.69 | 42.63 | 42.80 | 16,220 | +0.20(+0.46%) |
Feb 26, 2002 | 43.06 | 43.14 | 42.28 | 42.61 | 26,186 | -0.22(-0.51%) |
Feb 25, 2002 | 41.83 | 42.97 | 41.31 | 42.82 | 23,323 | +1.94(+4.75%) |
Feb 22, 2002 | 40.01 | 40.88 | 39.92 | 40.88 | 4,664 | +0.44(+1.10%) |
Feb 21, 2002 | 41.22 | 41.93 | 40.28 | 40.44 | 23,747 | -1.28(-3.07%) |
Feb 20, 2002 | 41.36 | 41.73 | 40.22 | 41.72 | 26,398 | +0.65(+1.58%) |
Feb 19, 2002 | 41.83 | 41.86 | 41.01 | 41.07 | 30,002 | -1.28(-3.03%) |
Feb 18, 2002 | 43.48 | 43.48 | 42.16 | 42.35 | 25,125 | +0.00(+0.00%) |
Feb 15, 2002 | 43.48 | 43.48 | 42.16 | 42.35 | 25,125 | -1.15(-2.65%) |
Feb 14, 2002 | 44.52 | 44.52 | 43.50 | 43.50 | 20,249 | -0.91(-2.04%) |
Feb 13, 2002 | 44.47 | 44.90 | 44.24 | 44.41 | 12,085 | -0.30(-0.68%) |
Feb 12, 2002 | 44.57 | 45.04 | 44.35 | 44.71 | 39,119 | -0.74(-1.62%) |
Feb 11, 2002 | 45.28 | 45.51 | 44.82 | 45.45 | 59,581 | +1.73(+3.95%) |
Feb 08, 2002 | 43.77 | 44.01 | 43.30 | 43.72 | 5,618 | +0.14(+0.32%) |
Feb 07, 2002 | 43.25 | 43.77 | 42.78 | 43.58 | 56,188 | +1.00(+2.35%) |
Feb 06, 2002 | 43.44 | 43.44 | 42.09 | 42.58 | 45,374 | -0.09(-0.22%) |
Feb 05, 2002 | 43.53 | 43.66 | 42.28 | 42.67 | 73,893 | -1.90(-4.25%) |
Feb 04, 2002 | 46.46 | 46.78 | 44.54 | 44.57 | 10,707 | -2.32(-4.95%) |