Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.22 | 43.40 | 42.80 | 43.20 | 29,600 | +0.64(+1.50%) |
Apr 29, 2002 | 42.65 | 42.98 | 42.56 | 42.56 | 82,700 | +0.51(+1.21%) |
Apr 26, 2002 | 41.64 | 43.00 | 41.54 | 42.05 | 45,600 | +0.55(+1.33%) |
Apr 25, 2002 | 41.90 | 41.93 | 41.37 | 41.50 | 83,200 | -0.65(-1.54%) |
Apr 24, 2002 | 42.90 | 43.00 | 42.15 | 42.15 | 100,300 | -0.57(-1.33%) |
Apr 23, 2002 | 42.88 | 43.25 | 42.62 | 42.72 | 79,300 | +0.13(+0.31%) |
Apr 22, 2002 | 42.30 | 42.69 | 42.20 | 42.59 | 59,400 | +0.19(+0.45%) |
Apr 19, 2002 | 42.27 | 42.64 | 42.14 | 42.40 | 126,400 | -0.70(-1.62%) |
Apr 18, 2002 | 42.95 | 43.37 | 42.90 | 43.10 | 186,700 | +0.18(+0.42%) |
Apr 17, 2002 | 43.00 | 43.07 | 42.70 | 42.92 | 120,600 | -0.13(-0.30%) |
Apr 16, 2002 | 43.00 | 43.22 | 42.96 | 43.05 | 222,600 | +0.33(+0.77%) |
Apr 15, 2002 | 42.45 | 42.74 | 42.18 | 42.72 | 223,600 | +0.07(+0.16%) |
Apr 12, 2002 | 42.63 | 42.90 | 42.26 | 42.65 | 55,800 | +0.12(+0.28%) |
Apr 11, 2002 | 43.05 | 43.05 | 42.30 | 42.53 | 159,900 | -2.28(-5.09%) |
Apr 10, 2002 | 44.60 | 45.15 | 44.60 | 44.81 | 177,400 | +0.03(+0.07%) |
Apr 09, 2002 | 44.80 | 44.88 | 44.45 | 44.78 | 89,200 | -0.67(-1.47%) |
Apr 08, 2002 | 45.65 | 45.80 | 45.35 | 45.45 | 88,900 | -0.60(-1.30%) |
Apr 05, 2002 | 46.20 | 46.25 | 45.90 | 46.05 | 37,800 | -0.68(-1.46%) |
Apr 04, 2002 | 46.66 | 47.02 | 46.60 | 46.73 | 74,000 | -0.22(-0.47%) |
Apr 03, 2002 | 46.94 | 47.18 | 46.66 | 46.95 | 89,900 | +0.51(+1.10%) |
Apr 02, 2002 | 46.94 | 47.19 | 46.26 | 46.44 | 71,500 | -0.28(-0.60%) |
Apr 01, 2002 | 46.98 | 47.25 | 46.51 | 46.72 | 29,600 | -0.21(-0.45%) |
Mar 29, 2002 | 46.70 | 46.96 | 46.53 | 46.93 | 29,500 | +0.00(+0.00%) |
Mar 28, 2002 | 46.70 | 46.96 | 46.53 | 46.93 | 29,500 | +0.47(+1.01%) |
Mar 27, 2002 | 46.27 | 46.70 | 46.11 | 46.46 | 40,000 | -0.13(-0.28%) |
Mar 26, 2002 | 46.52 | 46.87 | 46.35 | 46.59 | 61,300 | +0.15(+0.33%) |
Mar 25, 2002 | 46.39 | 46.91 | 46.35 | 46.44 | 57,000 | -0.12(-0.26%) |
Mar 22, 2002 | 46.75 | 46.84 | 46.49 | 46.56 | 22,600 | -0.06(-0.13%) |
Mar 21, 2002 | 46.40 | 46.78 | 45.90 | 46.62 | 43,000 | +0.48(+1.04%) |
Mar 20, 2002 | 46.13 | 46.50 | 45.91 | 46.14 | 55,000 | -0.19(-0.41%) |
Mar 19, 2002 | 46.36 | 46.45 | 45.90 | 46.33 | 74,600 | -0.65(-1.38%) |
Mar 18, 2002 | 46.50 | 47.05 | 46.40 | 46.98 | 53,800 | -0.23(-0.49%) |
Mar 15, 2002 | 46.80 | 47.30 | 46.80 | 47.21 | 24,900 | +0.27(+0.58%) |
Mar 14, 2002 | 46.46 | 47.00 | 46.46 | 46.94 | 68,900 | +0.39(+0.84%) |
Mar 13, 2002 | 46.64 | 46.90 | 46.53 | 46.55 | 51,200 | -0.69(-1.46%) |
Mar 12, 2002 | 46.64 | 47.30 | 46.64 | 47.24 | 88,000 | +1.03(+2.23%) |
Mar 11, 2002 | 46.40 | 46.48 | 46.07 | 46.21 | 147,800 | -0.29(-0.62%) |
Mar 08, 2002 | 46.57 | 46.80 | 46.40 | 46.50 | 101,400 | +0.05(+0.11%) |
Mar 07, 2002 | 46.30 | 46.55 | 45.94 | 46.45 | 80,700 | +0.78(+1.71%) |
Mar 06, 2002 | 45.23 | 45.96 | 45.23 | 45.67 | 51,200 | +0.38(+0.84%) |
Mar 05, 2002 | 45.02 | 45.30 | 44.86 | 45.29 | 44,400 | +0.15(+0.33%) |
Mar 04, 2002 | 44.25 | 45.14 | 44.24 | 45.14 | 61,400 | +0.89(+2.01%) |
Mar 01, 2002 | 44.50 | 44.72 | 43.38 | 44.25 | 106,200 | -0.18(-0.41%) |
Feb 28, 2002 | 44.10 | 44.60 | 44.10 | 44.43 | 58,700 | -0.24(-0.54%) |
Feb 27, 2002 | 44.37 | 44.88 | 44.37 | 44.67 | 141,100 | +0.57(+1.29%) |
Feb 26, 2002 | 43.60 | 44.20 | 43.50 | 44.10 | 91,100 | +0.13(+0.30%) |
Feb 25, 2002 | 43.90 | 44.20 | 43.39 | 43.97 | 65,600 | -0.38(-0.86%) |
Feb 22, 2002 | 43.40 | 44.60 | 43.40 | 44.35 | 56,900 | +1.35(+3.14%) |
Feb 21, 2002 | 42.50 | 43.04 | 42.50 | 43.00 | 57,100 | +0.19(+0.44%) |
Feb 20, 2002 | 42.84 | 42.95 | 42.43 | 42.81 | 76,900 | +0.75(+1.78%) |
Feb 19, 2002 | 42.17 | 42.20 | 41.70 | 42.06 | 89,100 | -1.24(-2.86%) |
Feb 18, 2002 | 42.81 | 43.45 | 42.81 | 43.30 | 111,200 | +0.00(+0.00%) |
Feb 15, 2002 | 42.81 | 43.45 | 42.81 | 43.30 | 111,200 | +0.85(+2.00%) |
Feb 14, 2002 | 41.91 | 42.55 | 41.82 | 42.45 | 67,600 | +0.20(+0.47%) |
Feb 13, 2002 | 42.44 | 42.71 | 42.05 | 42.25 | 49,300 | -0.04(-0.09%) |
Feb 12, 2002 | 42.39 | 42.72 | 42.25 | 42.29 | 17,800 | -0.28(-0.66%) |
Feb 11, 2002 | 42.56 | 42.93 | 42.30 | 42.57 | 39,300 | +0.44(+1.04%) |
Feb 08, 2002 | 42.18 | 42.51 | 42.08 | 42.13 | 27,300 | +0.33(+0.79%) |
Feb 07, 2002 | 41.92 | 41.98 | 41.55 | 41.80 | 22,400 | -0.64(-1.51%) |
Feb 06, 2002 | 41.61 | 42.50 | 41.61 | 42.44 | 34,300 | +0.67(+1.60%) |
Feb 05, 2002 | 41.80 | 42.10 | 41.66 | 41.77 | 37,200 | -0.27(-0.64%) |
Feb 04, 2002 | 42.03 | 42.25 | 41.75 | 42.04 | 39,300 | -0.27(-0.64%) |