Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.42 | 41.21 | 40.29 | 41.06 | 5,480 | +0.69(+1.71%) |
Apr 29, 2002 | 41.04 | 40.94 | 40.37 | 40.37 | 10,569 | -0.71(-1.72%) |
Apr 26, 2002 | 41.77 | 41.77 | 40.96 | 41.08 | 12,135 | -0.17(-0.41%) |
Apr 25, 2002 | 41.56 | 41.67 | 41.23 | 41.24 | 10,569 | -0.61(-1.46%) |
Apr 24, 2002 | 41.96 | 42.26 | 41.83 | 41.86 | 10,047 | -0.10(-0.24%) |
Apr 23, 2002 | 42.30 | 42.38 | 41.96 | 41.96 | 6,655 | -0.37(-0.87%) |
Apr 22, 2002 | 42.75 | 42.75 | 42.27 | 42.32 | 23,749 | -0.58(-1.36%) |
Apr 19, 2002 | 43.23 | 43.23 | 42.91 | 42.91 | 782 | +0.03(+0.07%) |
Apr 18, 2002 | 42.88 | 43.09 | 42.76 | 42.88 | 7,829 | -0.03(-0.07%) |
Apr 17, 2002 | 43.30 | 43.34 | 42.81 | 42.91 | 5,611 | -0.21(-0.48%) |
Apr 16, 2002 | 42.80 | 43.21 | 42.80 | 43.11 | 83,384 | +0.97(+2.29%) |
Apr 15, 2002 | 42.74 | 42.74 | 41.95 | 42.15 | 15,659 | -0.31(-0.74%) |
Apr 12, 2002 | 42.26 | 42.58 | 42.22 | 42.46 | 4,828 | +0.34(+0.80%) |
Apr 11, 2002 | 85.87 | 42.81 | 42.07 | 42.12 | 1,409,322 | -1.23(-2.85%) |
Apr 10, 2002 | 43.12 | 43.37 | 42.95 | 43.36 | 17,616 | +0.44(+1.04%) |
Apr 09, 2002 | 43.25 | 43.26 | 42.88 | 42.91 | 55,067 | -0.24(-0.55%) |
Apr 08, 2002 | 42.85 | 43.27 | 42.69 | 43.15 | 91,344 | -0.18(-0.41%) |
Apr 05, 2002 | 43.60 | 43.68 | 43.27 | 43.33 | 7,960 | -0.05(-0.11%) |
Apr 04, 2002 | 43.21 | 43.60 | 43.21 | 43.37 | 49,065 | -0.25(-0.56%) |
Apr 03, 2002 | 43.95 | 43.95 | 43.47 | 43.62 | 4,567 | -0.21(-0.47%) |
Apr 02, 2002 | 44.06 | 44.06 | 43.83 | 43.83 | 2,479 | -0.46(-1.04%) |
Apr 01, 2002 | 43.91 | 44.29 | 43.76 | 44.29 | 33,145 | -0.18(-0.41%) |
Mar 29, 2002 | 44.29 | 45.29 | 44.29 | 44.47 | 15,006 | +0.00(+0.00%) |
Mar 28, 2002 | 44.29 | 45.29 | 44.29 | 44.47 | 15,006 | +0.12(+0.26%) |
Mar 27, 2002 | 44.34 | 44.51 | 44.23 | 44.35 | 1,696 | +0.41(+0.92%) |
Mar 26, 2002 | 43.85 | 44.61 | 43.85 | 43.95 | 6,133 | +0.12(+0.28%) |
Mar 25, 2002 | 44.57 | 44.57 | 43.83 | 43.83 | 2,113,983 | -0.52(-1.18%) |
Mar 22, 2002 | 44.48 | 44.81 | 44.35 | 44.35 | 4,306 | -0.45(-1.01%) |
Mar 21, 2002 | 44.72 | 44.80 | 44.27 | 44.80 | 12,527 | +0.03(+0.07%) |
Mar 20, 2002 | 45.21 | 45.21 | 44.62 | 44.77 | 9,134 | -0.71(-1.55%) |
Mar 19, 2002 | 45.54 | 45.57 | 45.37 | 45.47 | 8,743 | +0.25(+0.56%) |
Mar 18, 2002 | 45.49 | 45.60 | 44.95 | 45.22 | 28,186 | -0.21(-0.46%) |
Mar 15, 2002 | 45.24 | 45.45 | 45.04 | 45.43 | 4,958 | +0.48(+1.07%) |
Mar 14, 2002 | 44.95 | 45.05 | 44.75 | 44.95 | 11,613 | +0.18(+0.41%) |
Mar 13, 2002 | 45.20 | 45.24 | 44.76 | 44.76 | 6,394 | -0.66(-1.45%) |
Mar 12, 2002 | 44.83 | 45.42 | 44.83 | 45.42 | 5,480 | -0.12(-0.27%) |
Mar 11, 2002 | 45.28 | 45.64 | 45.21 | 45.54 | 10,439 | +0.14(+0.30%) |
Mar 08, 2002 | 45.60 | 45.69 | 45.21 | 45.40 | 63,419 | +0.34(+0.75%) |
Mar 07, 2002 | 45.63 | 45.70 | 44.98 | 45.07 | 10,569 | -0.42(-0.93%) |
Mar 06, 2002 | 45.03 | 45.49 | 45.00 | 45.49 | 12,266 | +0.67(+1.49%) |
Mar 05, 2002 | 44.70 | 45.01 | 44.70 | 44.82 | 14,093 | -0.20(-0.44%) |
Mar 04, 2002 | 44.44 | 45.02 | 44.43 | 45.02 | 24,793 | +0.81(+1.84%) |
Mar 01, 2002 | 43.53 | 44.29 | 43.53 | 44.21 | 8,351 | +0.88(+2.03%) |
Feb 28, 2002 | 43.63 | 43.81 | 43.33 | 43.33 | 7,568 | +0.08(+0.18%) |
Feb 27, 2002 | 43.59 | 43.86 | 43.25 | 43.25 | 72,162 | -0.23(-0.53%) |
Feb 26, 2002 | 43.47 | 43.48 | 43.19 | 43.48 | 469,774 | +0.08(+0.18%) |
Feb 25, 2002 | 42.59 | 43.40 | 42.59 | 43.40 | 5,741 | +0.75(+1.76%) |
Feb 22, 2002 | 42.37 | 42.65 | 41.91 | 42.65 | 782 | +0.39(+0.92%) |
Feb 21, 2002 | 42.82 | 42.98 | 42.26 | 42.26 | 404,527 | -0.72(-1.68%) |
Feb 20, 2002 | 42.39 | 42.98 | 41.98 | 42.98 | 9,656 | +0.69(+1.63%) |
Feb 19, 2002 | 42.78 | 42.81 | 42.24 | 42.29 | 15,137 | -0.87(-2.01%) |
Feb 18, 2002 | 43.51 | 43.51 | 43.11 | 43.16 | 1,565 | +0.00(+0.00%) |
Feb 15, 2002 | 43.51 | 43.51 | 43.11 | 43.16 | 1,565 | -0.36(-0.83%) |
Feb 14, 2002 | 43.73 | 43.89 | 43.42 | 43.52 | 1,957 | +0.03(+0.07%) |
Feb 13, 2002 | 43.43 | 43.59 | 43.43 | 43.49 | 4,306 | +0.25(+0.58%) |
Feb 12, 2002 | 43.02 | 43.45 | 43.01 | 43.24 | 11,483 | -0.22(-0.51%) |
Feb 11, 2002 | 42.93 | 43.46 | 42.93 | 43.46 | 15,267 | +0.64(+1.49%) |
Feb 08, 2002 | 42.30 | 42.83 | 42.09 | 42.82 | 71,379 | +0.38(+0.90%) |
Feb 07, 2002 | 42.17 | 42.49 | 42.13 | 42.44 | 3,523 | +0.10(+0.24%) |
Feb 06, 2002 | 42.35 | 42.57 | 42.07 | 42.34 | 5,611 | +0.12(+0.27%) |
Feb 05, 2002 | 42.26 | 42.89 | 42.22 | 42.22 | 8,090 | -0.29(-0.69%) |
Feb 04, 2002 | 43.40 | 43.40 | 42.46 | 42.52 | 4,828 | -1.21(-2.77%) |