Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 46.59 | 46.93 | 46.19 | 46.66 | 797,816 | +0.04(+0.08%) |
Apr 29, 2002 | 46.92 | 46.92 | 46.40 | 46.62 | 507,351 | -0.30(-0.64%) |
Apr 26, 2002 | 46.78 | 47.46 | 46.48 | 46.92 | 588,066 | +0.32(+0.69%) |
Apr 25, 2002 | 47.03 | 47.35 | 46.25 | 46.60 | 745,104 | -0.43(-0.91%) |
Apr 24, 2002 | 46.84 | 47.72 | 46.84 | 47.03 | 491,702 | +0.37(+0.80%) |
Apr 23, 2002 | 45.53 | 46.88 | 45.11 | 46.66 | 749,222 | +1.31(+2.89%) |
Apr 22, 2002 | 46.73 | 46.81 | 45.32 | 45.35 | 432,676 | -1.57(-3.34%) |
Apr 19, 2002 | 46.59 | 47.33 | 46.59 | 46.91 | 297,053 | +0.40(+0.86%) |
Apr 18, 2002 | 46.85 | 47.24 | 46.37 | 46.51 | 320,801 | -0.33(-0.70%) |
Apr 17, 2002 | 47.21 | 47.46 | 46.77 | 46.84 | 303,916 | -0.52(-1.11%) |
Apr 16, 2002 | 47.21 | 47.61 | 47.06 | 47.37 | 435,422 | +0.28(+0.59%) |
Apr 15, 2002 | 47.02 | 47.18 | 46.35 | 47.09 | 536,041 | +0.04(+0.08%) |
Apr 12, 2002 | 46.89 | 47.21 | 46.35 | 47.05 | 344,274 | +0.35(+0.75%) |
Apr 11, 2002 | 46.99 | 47.27 | 46.70 | 46.70 | 480,172 | -0.39(-0.82%) |
Apr 10, 2002 | 45.97 | 47.34 | 45.84 | 47.09 | 945,107 | +1.54(+3.39%) |
Apr 09, 2002 | 45.30 | 45.89 | 44.96 | 45.55 | 727,533 | +0.42(+0.94%) |
Apr 08, 2002 | 44.88 | 45.30 | 44.46 | 45.12 | 566,378 | +0.24(+0.54%) |
Apr 05, 2002 | 44.80 | 45.10 | 44.66 | 44.88 | 925,477 | +1.44(+3.30%) |
Apr 04, 2002 | 44.04 | 44.04 | 42.54 | 43.45 | 650,799 | -0.60(-1.36%) |
Apr 03, 2002 | 44.11 | 44.44 | 43.85 | 44.04 | 579,007 | -0.06(-0.13%) |
Apr 02, 2002 | 44.15 | 44.23 | 43.45 | 44.10 | 351,275 | -0.05(-0.12%) |
Apr 01, 2002 | 44.46 | 44.51 | 43.78 | 44.15 | 415,929 | -0.31(-0.69%) |
Mar 29, 2002 | 45.09 | 45.17 | 44.37 | 44.46 | 359,786 | +0.00(+0.00%) |
Mar 28, 2002 | 45.09 | 45.17 | 44.37 | 44.46 | 359,236 | -0.44(-0.99%) |
Mar 27, 2002 | 44.58 | 45.19 | 44.47 | 44.90 | 541,394 | +0.33(+0.74%) |
Mar 26, 2002 | 44.18 | 45.02 | 44.07 | 44.58 | 577,497 | +0.21(+0.48%) |
Mar 25, 2002 | 44.55 | 44.58 | 44.22 | 44.37 | 560,750 | -0.12(-0.26%) |
Mar 22, 2002 | 44.15 | 44.73 | 44.15 | 44.48 | 1,073,318 | +0.42(+0.94%) |
Mar 21, 2002 | 44.98 | 44.98 | 43.63 | 44.07 | 515,450 | -1.01(-2.25%) |
Mar 20, 2002 | 45.20 | 45.33 | 44.91 | 45.08 | 815,935 | +0.01(+0.03%) |
Mar 19, 2002 | 44.98 | 45.22 | 44.88 | 45.06 | 611,265 | +0.13(+0.29%) |
Mar 18, 2002 | 44.51 | 45.41 | 44.40 | 44.93 | 1,124,794 | +0.60(+1.36%) |
Mar 15, 2002 | 42.98 | 44.72 | 42.98 | 44.33 | 1,129,736 | +1.36(+3.17%) |
Mar 14, 2002 | 43.09 | 43.20 | 42.69 | 42.97 | 830,212 | +0.06(+0.14%) |
Mar 13, 2002 | 44.26 | 44.28 | 42.58 | 42.91 | 1,447,929 | -1.70(-3.81%) |
Mar 12, 2002 | 45.31 | 45.31 | 44.42 | 44.61 | 931,380 | -0.93(-2.03%) |
Mar 11, 2002 | 45.75 | 45.82 | 45.31 | 45.53 | 391,907 | -0.25(-0.56%) |
Mar 08, 2002 | 45.89 | 46.03 | 45.25 | 45.79 | 474,955 | -0.10(-0.22%) |
Mar 07, 2002 | 45.89 | 46.00 | 45.31 | 45.89 | 826,917 | -0.01(-0.02%) |
Mar 06, 2002 | 45.79 | 46.19 | 45.68 | 45.89 | 859,450 | +0.04(+0.08%) |
Mar 05, 2002 | 46.43 | 46.43 | 45.67 | 45.86 | 558,690 | -0.56(-1.21%) |
Mar 04, 2002 | 46.04 | 46.44 | 45.91 | 46.42 | 782,990 | +0.39(+0.84%) |
Mar 01, 2002 | 46.44 | 46.80 | 45.79 | 46.03 | 558,141 | -0.59(-1.27%) |
Feb 28, 2002 | 45.92 | 47.02 | 45.92 | 46.62 | 686,489 | +0.78(+1.70%) |
Feb 27, 2002 | 45.97 | 46.43 | 45.38 | 45.84 | 683,607 | -0.03(-0.06%) |
Feb 26, 2002 | 46.26 | 46.77 | 45.76 | 45.87 | 728,631 | -0.10(-0.22%) |
Feb 25, 2002 | 44.81 | 46.10 | 44.81 | 45.97 | 657,937 | +1.16(+2.58%) |
Feb 22, 2002 | 43.96 | 45.06 | 43.93 | 44.82 | 713,943 | +0.69(+1.57%) |
Feb 21, 2002 | 44.07 | 44.79 | 43.91 | 44.12 | 431,990 | +0.05(+0.12%) |
Feb 20, 2002 | 43.83 | 44.17 | 43.53 | 44.07 | 478,524 | +0.28(+0.63%) |
Feb 19, 2002 | 45.32 | 45.41 | 43.66 | 43.80 | 400,692 | -1.70(-3.75%) |
Feb 18, 2002 | 44.96 | 46.33 | 44.96 | 45.50 | 682,920 | +0.00(+0.00%) |
Feb 15, 2002 | 44.96 | 46.33 | 44.96 | 45.50 | 681,548 | +0.54(+1.20%) |
Feb 14, 2002 | 44.44 | 44.96 | 44.15 | 44.96 | 527,942 | +0.36(+0.80%) |
Feb 13, 2002 | 44.22 | 44.86 | 44.22 | 44.61 | 480,446 | +0.47(+1.07%) |
Feb 12, 2002 | 43.64 | 44.37 | 43.16 | 44.13 | 544,552 | +0.60(+1.39%) |
Feb 11, 2002 | 43.67 | 44.18 | 42.87 | 43.53 | 741,672 | -0.26(-0.58%) |
Feb 08, 2002 | 42.94 | 43.78 | 42.65 | 43.78 | 695,824 | +1.03(+2.40%) |
Feb 07, 2002 | 42.43 | 42.78 | 42.11 | 42.76 | 511,881 | +0.31(+0.72%) |
Feb 06, 2002 | 42.18 | 42.80 | 42.07 | 42.45 | 934,949 | +0.03(+0.07%) |
Feb 05, 2002 | 41.71 | 42.44 | 41.16 | 42.42 | 709,825 | +0.53(+1.27%) |
Feb 04, 2002 | 43.20 | 43.20 | 41.82 | 41.89 | 559,651 | -0.98(-2.28%) |