Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 44.39 | 44.82 | 43.48 | 44.82 | 14,899 | +1.48(+3.41%) |
Apr 29, 2002 | 43.19 | 45.30 | 43.18 | 43.34 | 8,868 | -2.24(-4.92%) |
Apr 26, 2002 | 44.82 | 45.67 | 44.82 | 45.58 | 49,192 | +0.38(+0.84%) |
Apr 25, 2002 | 45.50 | 45.58 | 45.20 | 45.20 | 25,187 | -0.30(-0.65%) |
Apr 24, 2002 | 45.03 | 45.77 | 45.03 | 45.50 | 5,557 | +0.25(+0.56%) |
Apr 23, 2002 | 45.24 | 45.24 | 45.18 | 45.24 | 1,419 | -0.59(-1.29%) |
Apr 22, 2002 | 45.66 | 45.83 | 45.34 | 45.83 | 1,773 | +0.25(+0.56%) |
Apr 19, 2002 | 45.45 | 45.70 | 44.82 | 45.58 | 16,555 | +0.59(+1.32%) |
Apr 18, 2002 | 44.85 | 45.58 | 44.72 | 44.99 | 31,336 | -0.25(-0.56%) |
Apr 17, 2002 | 45.24 | 45.42 | 44.74 | 45.24 | 23,413 | +0.00(+0.00%) |
Apr 16, 2002 | 45.04 | 45.33 | 44.82 | 45.24 | 9,105 | +0.00(+0.00%) |
Apr 15, 2002 | 45.42 | 45.73 | 44.82 | 45.24 | 127,002 | -0.41(-0.89%) |
Apr 12, 2002 | 43.76 | 47.14 | 43.76 | 45.65 | 30,154 | +1.89(+4.31%) |
Apr 11, 2002 | 40.39 | 43.76 | 40.39 | 43.76 | 8,750 | +1.89(+4.52%) |
Apr 10, 2002 | 40.69 | 41.87 | 40.25 | 41.87 | 10,406 | +1.28(+3.15%) |
Apr 09, 2002 | 40.16 | 40.59 | 39.96 | 40.59 | 8,159 | +0.42(+1.05%) |
Apr 08, 2002 | 40.16 | 40.17 | 39.75 | 40.17 | 2,365 | +0.01(+0.02%) |
Apr 05, 2002 | 40.16 | 40.17 | 40.15 | 40.16 | 1,892 | +0.20(+0.51%) |
Apr 04, 2002 | 39.75 | 40.16 | 39.33 | 39.96 | 6,030 | +0.21(+0.53%) |
Apr 03, 2002 | 39.74 | 39.75 | 38.00 | 39.75 | 3,784 | -0.31(-0.78%) |
Apr 02, 2002 | 39.64 | 40.23 | 39.64 | 40.06 | 12,771 | +0.26(+0.66%) |
Apr 01, 2002 | 39.55 | 39.80 | 38.67 | 39.80 | 7,213 | +0.34(+0.85%) |
Mar 29, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | +0.00(+0.00%) |
Mar 28, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | -0.20(-0.49%) |
Mar 27, 2002 | 39.53 | 40.14 | 38.50 | 39.65 | 8,277 | +0.67(+1.72%) |
Mar 26, 2002 | 38.71 | 39.00 | 38.71 | 38.98 | 3,547 | +0.47(+1.23%) |
Mar 25, 2002 | 38.71 | 39.32 | 38.22 | 38.51 | 2,010 | -0.11(-0.28%) |
Mar 22, 2002 | 39.18 | 39.18 | 38.34 | 38.62 | 709 | -0.49(-1.25%) |
Mar 21, 2002 | 38.49 | 39.11 | 38.28 | 39.11 | 709 | +0.43(+1.11%) |
Mar 20, 2002 | 38.01 | 38.68 | 38.01 | 38.68 | 2,601 | +0.63(+1.65%) |
Mar 19, 2002 | 38.10 | 39.32 | 38.05 | 38.05 | 1,655 | -1.47(-3.72%) |
Mar 18, 2002 | 39.70 | 39.95 | 38.43 | 39.53 | 3,547 | -0.21(-0.53%) |
Mar 15, 2002 | 40.79 | 40.79 | 39.70 | 39.74 | 2,246 | -1.07(-2.61%) |
Mar 14, 2002 | 40.17 | 40.97 | 40.17 | 40.80 | 3,784 | +0.36(+0.90%) |
Mar 13, 2002 | 40.80 | 40.81 | 39.75 | 40.44 | 3,192 | -0.36(-0.89%) |
Mar 12, 2002 | 40.68 | 40.80 | 40.68 | 40.80 | 1,182 | -0.20(-0.49%) |
Mar 11, 2002 | 39.75 | 41.23 | 39.62 | 41.01 | 2,719 | +1.05(+2.62%) |
Mar 08, 2002 | 37.22 | 39.96 | 37.22 | 39.96 | 7,686 | +0.72(+1.83%) |
Mar 07, 2002 | 37.21 | 40.42 | 37.21 | 39.24 | 8,750 | +2.03(+5.45%) |
Mar 06, 2002 | 36.16 | 37.80 | 36.16 | 37.21 | 4,848 | +1.06(+2.92%) |
Mar 05, 2002 | 35.94 | 36.77 | 35.94 | 36.15 | 1,182 | +0.21(+0.59%) |
Mar 04, 2002 | 35.89 | 35.95 | 35.89 | 35.94 | 3,784 | +1.27(+3.66%) |
Mar 01, 2002 | 34.46 | 35.52 | 33.89 | 34.67 | 1,419 | -1.50(-4.14%) |
Feb 28, 2002 | 34.63 | 36.25 | 33.61 | 36.17 | 10,879 | +1.31(+3.76%) |
Feb 27, 2002 | 33.33 | 34.86 | 33.33 | 34.86 | 1,655 | +1.38(+4.12%) |
Feb 26, 2002 | 33.64 | 33.74 | 33.47 | 33.48 | 1,892 | +0.08(+0.23%) |
Feb 25, 2002 | 33.92 | 33.92 | 32.98 | 33.40 | 4,020 | -0.42(-1.25%) |
Feb 22, 2002 | 33.61 | 34.67 | 33.61 | 33.83 | 15,609 | +0.00(+0.00%) |
Feb 21, 2002 | 33.14 | 33.83 | 33.14 | 33.83 | 10,997 | +0.61(+1.83%) |
Feb 20, 2002 | 32.97 | 33.22 | 32.97 | 33.22 | 3,311 | +0.66(+2.03%) |
Feb 19, 2002 | 32.97 | 32.98 | 32.09 | 32.56 | 5,912 | +0.37(+1.16%) |
Feb 18, 2002 | 31.97 | 32.77 | 31.97 | 32.19 | 5,912 | +0.00(+0.00%) |
Feb 15, 2002 | 31.97 | 32.77 | 31.97 | 32.19 | 5,912 | +0.35(+1.09%) |
Feb 14, 2002 | 32.01 | 32.01 | 31.84 | 31.84 | 1,655 | -0.17(-0.53%) |
Feb 13, 2002 | 31.55 | 32.01 | 31.31 | 32.01 | 1,419 | +0.78(+2.51%) |
Feb 12, 2002 | 31.20 | 32.35 | 31.20 | 31.22 | 21,994 | +0.01(+0.03%) |
Feb 11, 2002 | 32.13 | 32.13 | 31.16 | 31.21 | 31,454 | -0.67(-2.10%) |
Feb 08, 2002 | 30.87 | 31.88 | 30.87 | 31.88 | 9,223 | +1.01(+3.29%) |
Feb 07, 2002 | 30.87 | 30.87 | 30.87 | 30.87 | 1,419 | +0.00(+0.00%) |
Feb 06, 2002 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 30.45 | 30.97 | 30.44 | 30.87 | 11,588 | +0.21(+0.69%) |
Feb 04, 2002 | 30.76 | 30.76 | 30.65 | 30.65 | 3,192 | -0.61(-1.95%) |