Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.91 | 45.18 | 43.87 | 44.87 | 59,875 | +1.40(+3.23%) |
Apr 29, 2002 | 43.60 | 43.74 | 43.34 | 43.47 | 28,470 | -0.57(-1.30%) |
Apr 26, 2002 | 44.03 | 44.29 | 43.85 | 44.04 | 67,800 | +1.25(+2.91%) |
Apr 25, 2002 | 43.17 | 43.30 | 42.66 | 42.79 | 186,230 | -0.86(-1.97%) |
Apr 24, 2002 | 44.09 | 44.09 | 43.64 | 43.65 | 3,962,348 | -0.44(-0.99%) |
Apr 23, 2002 | 44.02 | 44.31 | 43.94 | 44.09 | 21,279 | -0.19(-0.43%) |
Apr 22, 2002 | 43.72 | 44.44 | 43.62 | 44.28 | 58,994 | -0.35(-0.79%) |
Apr 19, 2002 | 44.46 | 44.73 | 44.18 | 44.63 | 44,906 | +0.17(+0.38%) |
Apr 18, 2002 | 44.37 | 44.46 | 43.30 | 44.46 | 84,970 | +0.14(+0.31%) |
Apr 17, 2002 | 44.47 | 44.47 | 43.96 | 44.33 | 52,831 | +0.72(+1.64%) |
Apr 16, 2002 | 42.85 | 43.61 | 42.85 | 43.61 | 89,519 | +1.77(+4.23%) |
Apr 15, 2002 | 41.43 | 41.98 | 41.41 | 41.84 | 33,606 | +0.25(+0.61%) |
Apr 12, 2002 | 41.16 | 41.70 | 40.69 | 41.59 | 49,309 | -0.52(-1.25%) |
Apr 11, 2002 | 42.72 | 42.90 | 41.98 | 42.11 | 20,692 | -0.61(-1.44%) |
Apr 10, 2002 | 42.18 | 42.86 | 42.18 | 42.72 | 43,879 | +0.75(+1.79%) |
Apr 09, 2002 | 42.18 | 42.38 | 41.82 | 41.98 | 24,948 | -0.41(-0.96%) |
Apr 08, 2002 | 42.04 | 42.45 | 41.87 | 42.38 | 41,091 | -0.89(-2.05%) |
Apr 05, 2002 | 43.61 | 43.65 | 43.10 | 43.27 | 33,459 | -0.41(-0.94%) |
Apr 04, 2002 | 43.83 | 44.01 | 43.47 | 43.68 | 56,059 | -0.65(-1.46%) |
Apr 03, 2002 | 44.55 | 44.73 | 44.33 | 44.33 | 96,270 | +0.14(+0.31%) |
Apr 02, 2002 | 44.29 | 44.47 | 43.94 | 44.19 | 42,265 | +0.20(+0.46%) |
Apr 01, 2002 | 43.78 | 44.05 | 43.71 | 43.99 | 17,316 | +0.10(+0.23%) |
Mar 29, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 28, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 27, 2002 | 43.52 | 43.94 | 43.27 | 43.88 | 91,280 | -0.34(-0.77%) |
Mar 26, 2002 | 43.51 | 44.33 | 43.51 | 44.22 | 74,257 | +0.65(+1.49%) |
Mar 25, 2002 | 43.97 | 43.97 | 43.50 | 43.58 | 61,930 | +0.17(+0.39%) |
Mar 22, 2002 | 43.27 | 43.61 | 43.15 | 43.41 | 18,490 | +0.14(+0.32%) |
Mar 21, 2002 | 43.63 | 43.70 | 43.07 | 43.27 | 21,866 | -0.55(-1.24%) |
Mar 20, 2002 | 43.92 | 44.16 | 43.64 | 43.81 | 42,411 | -0.63(-1.43%) |
Mar 19, 2002 | 44.33 | 44.50 | 44.14 | 44.45 | 52,684 | +1.01(+2.32%) |
Mar 18, 2002 | 43.69 | 43.78 | 43.34 | 43.44 | 55,766 | -0.18(-0.41%) |
Mar 15, 2002 | 42.70 | 43.71 | 42.61 | 43.62 | 39,770 | +0.87(+2.02%) |
Mar 14, 2002 | 42.66 | 42.94 | 42.38 | 42.75 | 39,183 | +0.47(+1.11%) |
Mar 13, 2002 | 42.25 | 42.42 | 42.15 | 42.28 | 61,636 | -0.99(-2.28%) |
Mar 12, 2002 | 43.13 | 43.45 | 42.89 | 43.27 | 82,035 | -1.16(-2.61%) |
Mar 11, 2002 | 43.54 | 44.63 | 43.53 | 44.43 | 58,848 | +0.00(+0.00%) |
Mar 08, 2002 | 44.18 | 44.53 | 43.99 | 44.43 | 68,827 | +0.35(+0.79%) |
Mar 07, 2002 | 44.80 | 44.80 | 43.88 | 44.08 | 112,266 | -0.08(-0.18%) |
Mar 06, 2002 | 43.26 | 44.50 | 43.13 | 44.16 | 67,359 | +1.17(+2.71%) |
Mar 05, 2002 | 42.77 | 43.41 | 42.55 | 43.00 | 93,775 | -0.37(-0.86%) |
Mar 04, 2002 | 41.95 | 43.43 | 41.95 | 43.37 | 126,061 | +2.49(+6.08%) |
Mar 01, 2002 | 40.49 | 40.91 | 40.36 | 40.88 | 76,458 | +0.79(+1.97%) |
Feb 28, 2002 | 39.93 | 40.54 | 39.86 | 40.09 | 88,345 | +0.64(+1.62%) |
Feb 27, 2002 | 39.38 | 39.79 | 39.11 | 39.45 | 54,592 | +0.10(+0.26%) |
Feb 26, 2002 | 39.93 | 39.93 | 38.85 | 39.35 | 42,558 | +0.01(+0.03%) |
Feb 25, 2002 | 38.63 | 39.35 | 38.60 | 39.34 | 52,537 | +0.57(+1.46%) |
Feb 22, 2002 | 38.58 | 38.81 | 38.40 | 38.77 | 33,313 | +0.82(+2.15%) |
Feb 21, 2002 | 38.23 | 38.74 | 37.95 | 37.95 | 83,502 | -0.20(-0.54%) |
Feb 20, 2002 | 38.14 | 38.16 | 37.42 | 38.16 | 161,429 | -0.10(-0.27%) |
Feb 19, 2002 | 38.64 | 38.98 | 38.13 | 38.26 | 66,772 | -2.63(-6.43%) |
Feb 18, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 161,429 | +0.00(+0.00%) |
Feb 15, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 93,628 | -1.03(-2.45%) |
Feb 14, 2002 | 41.25 | 41.97 | 41.08 | 41.92 | 58,848 | +1.41(+3.48%) |
Feb 13, 2002 | 40.31 | 40.61 | 40.26 | 40.51 | 39,329 | -0.05(-0.13%) |
Feb 12, 2002 | 40.44 | 40.78 | 40.17 | 40.56 | 35,367 | -0.87(-2.09%) |
Feb 11, 2002 | 40.67 | 41.63 | 40.67 | 41.43 | 70,882 | +0.89(+2.19%) |
Feb 08, 2002 | 40.80 | 41.06 | 39.94 | 40.54 | 58,994 | +0.07(+0.17%) |
Feb 07, 2002 | 39.69 | 40.88 | 39.69 | 40.48 | 60,168 | +1.16(+2.95%) |
Feb 06, 2002 | 39.64 | 40.08 | 39.18 | 39.32 | 93,041 | -0.61(-1.54%) |
Feb 05, 2002 | 40.07 | 40.24 | 39.46 | 39.93 | 76,752 | -1.23(-3.00%) |
Feb 04, 2002 | 41.57 | 41.63 | 41.12 | 41.16 | 66,772 | -1.36(-3.19%) |