Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 45.99 | 46.29 | 44.10 | 44.46 | 3,544,876 | -1.84(-3.98%) |
Apr 29, 2002 | 46.77 | 47.31 | 46.30 | 46.30 | 1,046,274 | -0.46(-0.98%) |
Apr 26, 2002 | 46.17 | 46.97 | 46.14 | 46.76 | 1,419,205 | +0.54(+1.17%) |
Apr 25, 2002 | 45.61 | 46.50 | 45.42 | 46.22 | 1,315,194 | +0.62(+1.36%) |
Apr 24, 2002 | 46.40 | 46.60 | 45.56 | 45.60 | 2,190,983 | -0.80(-1.72%) |
Apr 23, 2002 | 46.38 | 46.81 | 46.15 | 46.40 | 1,106,706 | +0.07(+0.15%) |
Apr 22, 2002 | 46.34 | 46.55 | 45.91 | 46.33 | 1,218,968 | -0.22(-0.48%) |
Apr 19, 2002 | 46.47 | 46.74 | 46.04 | 46.55 | 1,083,347 | +0.64(+1.39%) |
Apr 18, 2002 | 46.61 | 46.95 | 45.45 | 45.92 | 1,676,387 | -0.91(-1.95%) |
Apr 17, 2002 | 47.76 | 47.76 | 46.51 | 46.83 | 1,255,808 | -1.10(-2.30%) |
Apr 16, 2002 | 47.33 | 47.93 | 47.09 | 47.93 | 1,656,863 | +1.33(+2.86%) |
Apr 15, 2002 | 47.15 | 47.15 | 45.78 | 46.60 | 1,437,451 | -0.73(-1.55%) |
Apr 12, 2002 | 46.55 | 47.45 | 46.55 | 47.33 | 1,090,901 | +0.90(+1.95%) |
Apr 11, 2002 | 47.08 | 47.16 | 46.25 | 46.42 | 1,332,393 | -0.65(-1.39%) |
Apr 10, 2002 | 46.16 | 47.08 | 46.11 | 47.08 | 1,495,325 | +1.03(+2.24%) |
Apr 09, 2002 | 46.10 | 46.24 | 45.39 | 46.04 | 2,028,167 | +0.34(+0.73%) |
Apr 08, 2002 | 45.78 | 46.20 | 45.20 | 45.71 | 1,966,690 | -1.10(-2.35%) |
Apr 05, 2002 | 47.76 | 47.93 | 46.64 | 46.81 | 1,858,959 | -0.84(-1.77%) |
Apr 04, 2002 | 47.33 | 47.91 | 47.21 | 47.65 | 2,069,307 | +0.33(+0.69%) |
Apr 03, 2002 | 48.23 | 48.39 | 47.15 | 47.33 | 1,921,831 | -0.79(-1.65%) |
Apr 02, 2002 | 48.96 | 49.48 | 48.08 | 48.12 | 1,898,123 | -1.29(-2.61%) |
Apr 01, 2002 | 49.48 | 49.63 | 48.75 | 49.41 | 932,850 | -0.59(-1.17%) |
Mar 29, 2002 | 49.65 | 50.68 | 49.52 | 49.99 | 1,365,282 | +0.00(+0.00%) |
Mar 28, 2002 | 49.65 | 50.68 | 49.52 | 49.99 | 1,365,282 | +0.03(+0.07%) |
Mar 27, 2002 | 49.13 | 50.00 | 48.96 | 49.96 | 1,260,457 | +0.48(+0.97%) |
Mar 26, 2002 | 48.45 | 49.93 | 48.43 | 49.48 | 1,327,164 | +0.83(+1.70%) |
Mar 25, 2002 | 49.74 | 49.74 | 48.53 | 48.65 | 1,431,175 | -0.88(-1.77%) |
Mar 22, 2002 | 48.57 | 49.69 | 48.57 | 49.53 | 1,066,496 | +0.48(+0.98%) |
Mar 21, 2002 | 48.70 | 49.42 | 47.76 | 49.05 | 2,298,132 | +0.17(+0.35%) |
Mar 20, 2002 | 49.47 | 49.56 | 48.27 | 48.88 | 2,747,183 | -0.80(-1.61%) |
Mar 19, 2002 | 49.91 | 50.33 | 49.39 | 49.68 | 1,870,116 | +0.03(+0.05%) |
Mar 18, 2002 | 50.04 | 50.36 | 49.18 | 49.65 | 1,400,960 | +0.22(+0.44%) |
Mar 15, 2002 | 49.86 | 49.91 | 48.94 | 49.43 | 2,609,121 | -0.43(-0.86%) |
Mar 14, 2002 | 49.91 | 50.12 | 49.63 | 49.86 | 2,657,350 | +0.15(+0.29%) |
Mar 13, 2002 | 49.98 | 49.99 | 49.22 | 49.72 | 1,675,573 | -0.27(-0.53%) |
Mar 12, 2002 | 49.77 | 51.03 | 49.74 | 49.99 | 2,266,522 | -0.79(-1.56%) |
Mar 11, 2002 | 51.89 | 51.89 | 50.68 | 50.78 | 1,916,950 | -1.11(-2.14%) |
Mar 08, 2002 | 51.76 | 52.13 | 51.51 | 51.89 | 2,948,466 | +0.60(+1.17%) |
Mar 07, 2002 | 51.76 | 51.97 | 51.21 | 51.28 | 2,016,429 | -0.34(-0.67%) |
Mar 06, 2002 | 52.32 | 52.58 | 51.57 | 51.63 | 2,007,946 | -0.77(-1.46%) |
Mar 05, 2002 | 52.70 | 52.79 | 51.85 | 52.39 | 2,857,238 | -0.28(-0.54%) |
Mar 04, 2002 | 50.47 | 52.68 | 50.47 | 52.68 | 2,589,597 | +2.38(+4.74%) |
Mar 01, 2002 | 49.57 | 50.30 | 49.39 | 50.30 | 2,360,074 | +0.51(+1.02%) |
Feb 28, 2002 | 49.91 | 50.69 | 49.79 | 49.79 | 1,615,607 | -0.22(-0.45%) |
Feb 27, 2002 | 49.22 | 50.01 | 48.79 | 50.01 | 1,727,289 | +0.80(+1.63%) |
Feb 26, 2002 | 48.79 | 49.43 | 48.57 | 49.21 | 1,137,619 | +0.68(+1.40%) |
Feb 25, 2002 | 47.97 | 48.65 | 47.58 | 48.53 | 1,345,758 | +1.08(+2.29%) |
Feb 22, 2002 | 46.98 | 47.58 | 46.68 | 47.45 | 1,000,021 | +0.38(+0.80%) |
Feb 21, 2002 | 47.33 | 47.64 | 47.07 | 47.07 | 1,720,083 | -0.45(-0.94%) |
Feb 20, 2002 | 46.64 | 47.63 | 46.58 | 47.52 | 1,717,527 | +1.05(+2.26%) |
Feb 19, 2002 | 46.60 | 46.94 | 46.31 | 46.47 | 1,626,996 | -0.83(-1.75%) |
Feb 18, 2002 | 46.68 | 47.38 | 46.66 | 47.29 | 1,169,926 | +0.00(+0.00%) |
Feb 15, 2002 | 46.68 | 47.38 | 46.66 | 47.29 | 1,169,926 | +0.22(+0.48%) |
Feb 14, 2002 | 47.33 | 47.33 | 46.85 | 47.07 | 974,570 | -0.26(-0.55%) |
Feb 13, 2002 | 47.83 | 48.92 | 47.09 | 47.33 | 2,942,074 | -0.28(-0.60%) |
Feb 12, 2002 | 47.33 | 48.19 | 47.01 | 47.61 | 1,903,702 | +0.17(+0.36%) |
Feb 11, 2002 | 45.95 | 47.47 | 45.86 | 47.44 | 2,440,727 | +1.49(+3.24%) |
Feb 08, 2002 | 44.31 | 45.95 | 44.19 | 45.95 | 1,977,265 | +1.39(+3.13%) |
Feb 07, 2002 | 45.13 | 45.35 | 44.44 | 44.56 | 2,776,004 | -1.27(-2.78%) |
Feb 06, 2002 | 47.07 | 47.07 | 45.65 | 45.83 | 1,794,693 | -1.07(-2.28%) |
Feb 05, 2002 | 45.72 | 47.24 | 45.67 | 46.90 | 2,881,991 | +1.18(+2.58%) |
Feb 04, 2002 | 45.95 | 46.44 | 45.43 | 45.72 | 1,601,196 | -0.36(-0.78%) |