Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.40 | 43.26 | 40.28 | 43.07 | 53,761 | +2.56(+6.31%) |
Apr 29, 2002 | 41.36 | 41.36 | 40.40 | 40.51 | 105,419 | -0.72(-1.75%) |
Apr 26, 2002 | 40.79 | 41.36 | 40.79 | 41.23 | 51,000 | +0.08(+0.18%) |
Apr 25, 2002 | 40.89 | 41.16 | 40.63 | 41.16 | 12,881 | +0.17(+0.43%) |
Apr 24, 2002 | 39.65 | 41.01 | 39.65 | 40.98 | 36,279 | +1.15(+2.88%) |
Apr 23, 2002 | 39.12 | 39.94 | 39.12 | 39.83 | 57,967 | +0.67(+1.71%) |
Apr 22, 2002 | 39.41 | 39.41 | 38.97 | 39.16 | 11,435 | -0.24(-0.62%) |
Apr 19, 2002 | 39.45 | 39.64 | 39.29 | 39.41 | 23,791 | +0.23(+0.58%) |
Apr 18, 2002 | 40.21 | 40.21 | 39.07 | 39.18 | 103,053 | -0.77(-1.92%) |
Apr 17, 2002 | 40.44 | 40.44 | 39.95 | 39.95 | 21,031 | -0.35(-0.86%) |
Apr 16, 2002 | 39.94 | 40.44 | 39.94 | 40.30 | 27,472 | +0.13(+0.32%) |
Apr 15, 2002 | 39.68 | 40.17 | 39.67 | 40.17 | 15,642 | +0.37(+0.94%) |
Apr 12, 2002 | 39.41 | 39.80 | 39.14 | 39.80 | 14,721 | +0.36(+0.90%) |
Apr 11, 2002 | 39.42 | 39.64 | 39.29 | 39.44 | 115,146 | -0.14(-0.35%) |
Apr 10, 2002 | 38.91 | 39.75 | 38.91 | 39.58 | 15,773 | +0.53(+1.36%) |
Apr 09, 2002 | 38.23 | 39.10 | 38.00 | 39.04 | 36,147 | +1.05(+2.76%) |
Apr 08, 2002 | 38.11 | 38.11 | 37.67 | 37.99 | 29,575 | +0.01(+0.02%) |
Apr 05, 2002 | 37.39 | 38.15 | 37.39 | 37.99 | 20,768 | +0.52(+1.38%) |
Apr 04, 2002 | 36.68 | 37.66 | 36.68 | 37.47 | 15,247 | -0.06(-0.16%) |
Apr 03, 2002 | 37.26 | 37.55 | 37.12 | 37.53 | 52,052 | +0.21(+0.57%) |
Apr 02, 2002 | 37.10 | 37.51 | 37.10 | 37.32 | 52,578 | +0.11(+0.31%) |
Apr 01, 2002 | 37.26 | 37.51 | 36.54 | 37.20 | 49,686 | -0.15(-0.41%) |
Mar 29, 2002 | 37.24 | 37.54 | 37.16 | 37.35 | 131,577 | +0.00(+0.00%) |
Mar 28, 2002 | 37.24 | 37.54 | 37.16 | 37.35 | 131,577 | +0.09(+0.25%) |
Mar 27, 2002 | 37.20 | 37.32 | 37.13 | 37.26 | 99,635 | -0.05(-0.14%) |
Mar 26, 2002 | 37.05 | 37.43 | 37.02 | 37.32 | 71,769 | +0.11(+0.31%) |
Mar 25, 2002 | 37.09 | 37.89 | 37.05 | 37.20 | 60,202 | -0.08(-0.22%) |
Mar 22, 2002 | 37.15 | 37.35 | 37.13 | 37.29 | 99,767 | +0.02(+0.04%) |
Mar 21, 2002 | 37.28 | 37.39 | 37.13 | 37.27 | 188,230 | -0.05(-0.12%) |
Mar 20, 2002 | 37.48 | 37.63 | 37.25 | 37.32 | 273,275 | -0.38(-1.01%) |
Mar 19, 2002 | 37.70 | 37.70 | 37.48 | 37.70 | 70,454 | +0.00(+0.00%) |
Mar 18, 2002 | 37.83 | 38.11 | 37.39 | 37.70 | 74,661 | -0.14(-0.36%) |
Mar 15, 2002 | 37.85 | 38.34 | 37.73 | 37.83 | 64,539 | -0.32(-0.84%) |
Mar 14, 2002 | 38.27 | 38.53 | 37.93 | 38.15 | 126,450 | +0.11(+0.30%) |
Mar 13, 2002 | 38.04 | 38.30 | 38.04 | 38.04 | 14,196 | -0.31(-0.81%) |
Mar 12, 2002 | 38.15 | 38.53 | 38.04 | 38.35 | 22,608 | +0.00(+0.00%) |
Mar 11, 2002 | 37.97 | 38.50 | 37.89 | 38.35 | 22,477 | +0.33(+0.86%) |
Mar 08, 2002 | 38.01 | 38.38 | 37.97 | 38.02 | 39,039 | -0.09(-0.24%) |
Mar 07, 2002 | 37.92 | 38.38 | 37.92 | 38.11 | 60,727 | -0.30(-0.77%) |
Mar 06, 2002 | 37.92 | 38.41 | 37.77 | 38.41 | 32,335 | +0.39(+1.02%) |
Mar 05, 2002 | 39.41 | 39.41 | 37.51 | 38.02 | 76,501 | -1.32(-3.36%) |
Mar 04, 2002 | 37.58 | 39.80 | 37.58 | 39.35 | 133,943 | +1.68(+4.46%) |
Mar 01, 2002 | 36.74 | 38.13 | 36.74 | 37.67 | 46,926 | +1.16(+3.19%) |
Feb 28, 2002 | 36.57 | 36.63 | 36.21 | 36.50 | 19,979 | -0.21(-0.56%) |
Feb 27, 2002 | 35.68 | 36.73 | 35.68 | 36.71 | 48,372 | +0.35(+0.96%) |
Feb 26, 2002 | 35.92 | 36.51 | 35.91 | 36.36 | 6,046 | -0.01(-0.02%) |
Feb 25, 2002 | 35.38 | 36.63 | 35.38 | 36.36 | 21,557 | +0.56(+1.57%) |
Feb 22, 2002 | 35.38 | 36.14 | 35.38 | 35.80 | 19,322 | +0.32(+0.90%) |
Feb 21, 2002 | 35.67 | 35.76 | 35.15 | 35.48 | 36,936 | -0.04(-0.11%) |
Feb 20, 2002 | 35.45 | 35.92 | 35.38 | 35.52 | 24,054 | -0.06(-0.17%) |
Feb 19, 2002 | 35.87 | 35.87 | 35.38 | 35.58 | 38,776 | -0.30(-0.83%) |
Feb 18, 2002 | 37.13 | 37.13 | 35.59 | 35.88 | 106,602 | +0.00(+0.00%) |
Feb 15, 2002 | 37.13 | 37.13 | 35.59 | 35.88 | 106,602 | -1.19(-3.20%) |
Feb 14, 2002 | 36.84 | 37.44 | 36.64 | 37.06 | 27,866 | +0.40(+1.08%) |
Feb 13, 2002 | 36.03 | 37.18 | 36.03 | 36.67 | 28,129 | -0.08(-0.23%) |
Feb 12, 2002 | 35.00 | 37.03 | 34.86 | 36.75 | 176,531 | +1.70(+4.84%) |
Feb 11, 2002 | 32.90 | 35.52 | 32.57 | 35.06 | 138,938 | +1.86(+5.62%) |
Feb 08, 2002 | 32.83 | 33.19 | 32.68 | 33.19 | 32,729 | +0.52(+1.58%) |
Feb 07, 2002 | 32.52 | 32.83 | 32.33 | 32.68 | 76,764 | +0.00(+0.00%) |
Feb 06, 2002 | 32.64 | 32.94 | 32.42 | 32.68 | 408,796 | -0.28(-0.85%) |
Feb 05, 2002 | 32.50 | 33.13 | 32.18 | 32.96 | 115,277 | +0.66(+2.05%) |
Feb 04, 2002 | 33.44 | 33.51 | 32.29 | 32.29 | 98,847 | -1.15(-3.44%) |