Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.85 | 44.53 | 43.00 | 44.53 | 482,462 | +0.71(+1.61%) |
Apr 29, 2002 | 45.43 | 46.38 | 43.64 | 43.83 | 343,660 | -2.05(-4.46%) |
Apr 26, 2002 | 47.09 | 47.46 | 45.83 | 45.87 | 424,383 | -1.01(-2.15%) |
Apr 25, 2002 | 48.71 | 48.71 | 46.68 | 46.88 | 494,195 | -1.83(-3.76%) |
Apr 24, 2002 | 48.82 | 49.46 | 48.63 | 48.71 | 240,175 | +0.10(+0.21%) |
Apr 23, 2002 | 48.37 | 49.03 | 48.37 | 48.61 | 87,645 | +0.03(+0.05%) |
Apr 22, 2002 | 49.77 | 49.77 | 48.39 | 48.58 | 191,013 | -1.41(-2.81%) |
Apr 19, 2002 | 49.05 | 50.06 | 49.05 | 49.99 | 109,117 | +1.15(+2.36%) |
Apr 18, 2002 | 49.27 | 49.63 | 48.75 | 48.84 | 152,529 | -0.39(-0.80%) |
Apr 17, 2002 | 49.33 | 49.57 | 48.58 | 49.23 | 274,200 | +0.11(+0.23%) |
Apr 16, 2002 | 48.37 | 49.31 | 48.37 | 49.12 | 163,558 | +1.08(+2.25%) |
Apr 15, 2002 | 48.37 | 48.67 | 48.03 | 48.04 | 539,719 | +0.29(+0.61%) |
Apr 12, 2002 | 46.88 | 47.75 | 46.88 | 47.75 | 899,923 | +0.87(+1.85%) |
Apr 11, 2002 | 47.88 | 47.88 | 46.54 | 46.88 | 739,180 | -1.01(-2.10%) |
Apr 10, 2002 | 48.03 | 48.28 | 47.19 | 47.88 | 190,309 | +0.33(+0.70%) |
Apr 09, 2002 | 48.03 | 48.48 | 47.40 | 47.55 | 222,458 | -0.49(-1.01%) |
Apr 08, 2002 | 46.92 | 48.04 | 46.78 | 48.04 | 482,814 | +0.95(+2.01%) |
Apr 05, 2002 | 45.60 | 47.17 | 45.56 | 47.09 | 356,566 | +1.50(+3.29%) |
Apr 04, 2002 | 45.74 | 46.22 | 45.50 | 45.59 | 191,483 | +0.06(+0.13%) |
Apr 03, 2002 | 44.86 | 45.96 | 44.26 | 45.53 | 322,775 | +0.46(+1.02%) |
Apr 02, 2002 | 46.75 | 46.75 | 45.00 | 45.07 | 229,498 | -1.83(-3.91%) |
Apr 01, 2002 | 46.62 | 46.97 | 45.77 | 46.90 | 145,137 | +0.14(+0.29%) |
Mar 29, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.00(+0.00%) |
Mar 28, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.75(+1.63%) |
Mar 27, 2002 | 45.85 | 46.19 | 45.26 | 46.02 | 244,398 | +0.11(+0.24%) |
Mar 26, 2002 | 46.62 | 46.74 | 45.74 | 45.90 | 289,688 | -0.72(-1.55%) |
Mar 25, 2002 | 47.00 | 47.13 | 46.40 | 46.63 | 384,491 | -0.31(-0.65%) |
Mar 22, 2002 | 46.66 | 47.25 | 46.11 | 46.94 | 220,698 | -0.27(-0.58%) |
Mar 21, 2002 | 47.55 | 47.77 | 46.73 | 47.21 | 160,507 | -0.32(-0.68%) |
Mar 20, 2002 | 47.73 | 48.72 | 47.01 | 47.53 | 415,114 | -0.45(-0.94%) |
Mar 19, 2002 | 49.99 | 50.67 | 46.97 | 47.98 | 711,021 | -2.00(-4.01%) |
Mar 18, 2002 | 47.94 | 50.07 | 47.73 | 49.99 | 414,058 | +1.84(+3.82%) |
Mar 15, 2002 | 46.45 | 48.20 | 46.40 | 48.15 | 703,981 | +2.18(+4.75%) |
Mar 14, 2002 | 45.65 | 46.10 | 44.92 | 45.96 | 298,840 | +0.32(+0.69%) |
Mar 13, 2002 | 47.30 | 47.30 | 45.56 | 45.65 | 405,141 | -1.65(-3.50%) |
Mar 12, 2002 | 47.18 | 47.65 | 46.47 | 47.30 | 7,415,274 | -0.09(-0.20%) |
Mar 11, 2002 | 46.30 | 47.62 | 46.15 | 47.40 | 227,268 | +0.89(+1.91%) |
Mar 08, 2002 | 46.86 | 47.13 | 46.32 | 46.51 | 314,797 | -0.03(-0.06%) |
Mar 07, 2002 | 46.04 | 46.84 | 45.47 | 46.54 | 606,597 | +0.49(+1.05%) |
Mar 06, 2002 | 46.24 | 46.96 | 45.47 | 46.05 | 595,920 | +0.03(+0.06%) |
Mar 05, 2002 | 44.11 | 46.02 | 44.00 | 46.02 | 880,563 | +1.92(+4.35%) |
Mar 04, 2002 | 44.06 | 44.40 | 43.77 | 44.11 | 892,648 | +0.21(+0.49%) |
Mar 01, 2002 | 43.65 | 43.89 | 43.25 | 43.89 | 805,237 | +0.25(+0.57%) |
Feb 28, 2002 | 44.83 | 44.83 | 43.04 | 43.65 | 3,124,857 | -0.29(-0.66%) |
Feb 27, 2002 | 42.71 | 44.09 | 42.71 | 43.94 | 733,666 | -0.07(-0.15%) |
Feb 26, 2002 | 44.34 | 44.70 | 43.34 | 44.00 | 423,327 | -0.48(-1.07%) |
Feb 25, 2002 | 43.39 | 44.48 | 43.39 | 44.48 | 180,688 | +0.88(+2.01%) |
Feb 22, 2002 | 43.13 | 43.72 | 42.19 | 43.60 | 247,097 | +0.48(+1.11%) |
Feb 21, 2002 | 43.04 | 44.17 | 42.75 | 43.13 | 219,055 | +0.08(+0.18%) |
Feb 20, 2002 | 42.40 | 44.11 | 41.36 | 43.05 | 648,719 | -0.10(-0.24%) |
Feb 19, 2002 | 44.75 | 44.75 | 43.14 | 43.15 | 193,946 | -1.80(-4.00%) |
Feb 18, 2002 | 45.21 | 45.67 | 44.82 | 44.95 | 171,654 | +0.00(+0.00%) |
Feb 15, 2002 | 45.21 | 45.67 | 44.82 | 44.95 | 162,619 | -0.26(-0.57%) |
Feb 14, 2002 | 46.88 | 46.88 | 44.95 | 45.21 | 329,698 | -1.07(-2.30%) |
Feb 13, 2002 | 44.99 | 46.42 | 44.99 | 46.27 | 599,205 | +1.27(+2.82%) |
Feb 12, 2002 | 45.00 | 45.16 | 43.53 | 45.00 | 479,059 | +0.00(+0.00%) |
Feb 11, 2002 | 44.66 | 45.22 | 44.40 | 45.00 | 300,130 | +0.68(+1.54%) |
Feb 08, 2002 | 42.62 | 44.47 | 42.62 | 44.32 | 504,520 | +1.70(+3.98%) |
Feb 07, 2002 | 41.00 | 42.88 | 41.00 | 42.62 | 419,925 | +1.55(+3.78%) |
Feb 06, 2002 | 40.91 | 41.93 | 39.98 | 41.07 | 399,040 | +1.30(+3.28%) |
Feb 05, 2002 | 39.67 | 40.65 | 39.44 | 39.77 | 254,606 | -0.12(-0.30%) |
Feb 04, 2002 | 40.91 | 40.91 | 39.58 | 39.89 | 270,328 | -1.25(-3.05%) |