Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.23 | 48.21 | 47.23 | 47.89 | 4,949,222 | +0.91(+1.94%) |
Apr 29, 2002 | 49.57 | 49.61 | 46.82 | 46.98 | 6,062,432 | -2.64(-5.32%) |
Apr 26, 2002 | 50.47 | 50.85 | 49.49 | 49.61 | 2,874,884 | -0.66(-1.32%) |
Apr 25, 2002 | 51.50 | 51.50 | 50.01 | 50.28 | 4,092,898 | -1.22(-2.36%) |
Apr 24, 2002 | 52.33 | 52.65 | 51.09 | 51.49 | 4,226,468 | -0.88(-1.68%) |
Apr 23, 2002 | 51.73 | 52.82 | 51.62 | 52.37 | 3,396,532 | +0.42(+0.80%) |
Apr 22, 2002 | 51.97 | 52.64 | 51.59 | 51.96 | 3,642,912 | -0.62(-1.17%) |
Apr 19, 2002 | 52.29 | 52.61 | 51.69 | 52.57 | 3,423,046 | +0.53(+1.01%) |
Apr 18, 2002 | 51.17 | 52.10 | 51.01 | 52.04 | 7,739,312 | +0.94(+1.85%) |
Apr 17, 2002 | 50.98 | 53.17 | 50.51 | 51.10 | 11,833,586 | +0.12(+0.24%) |
Apr 16, 2002 | 49.97 | 51.17 | 49.97 | 50.98 | 2,543,460 | +1.43(+2.89%) |
Apr 15, 2002 | 50.37 | 50.65 | 49.37 | 49.55 | 1,540,433 | -0.38(-0.77%) |
Apr 12, 2002 | 50.21 | 50.72 | 49.73 | 49.93 | 2,699,792 | +0.14(+0.27%) |
Apr 11, 2002 | 51.49 | 51.97 | 49.25 | 49.80 | 3,955,951 | -1.70(-3.29%) |
Apr 10, 2002 | 51.17 | 51.52 | 50.51 | 51.49 | 2,546,586 | +1.12(+2.22%) |
Apr 09, 2002 | 50.45 | 51.48 | 50.18 | 50.37 | 2,541,459 | +0.19(+0.38%) |
Apr 08, 2002 | 48.77 | 50.21 | 48.73 | 50.18 | 2,422,021 | +1.04(+2.12%) |
Apr 05, 2002 | 49.65 | 50.49 | 48.97 | 49.14 | 3,453,562 | -0.22(-0.45%) |
Apr 04, 2002 | 48.77 | 49.65 | 48.69 | 49.37 | 2,858,625 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.09 | 48.61 | 49.53 | 3,585,632 | -1.63(-3.19%) |
Apr 02, 2002 | 50.65 | 51.96 | 50.49 | 51.17 | 3,681,182 | +0.31(+0.61%) |
Apr 01, 2002 | 51.05 | 51.97 | 49.93 | 50.85 | 1,724,530 | -0.20(-0.39%) |
Mar 29, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,169,763 | +0.00(+0.00%) |
Mar 28, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,157,257 | -0.06(-0.11%) |
Mar 27, 2002 | 50.17 | 51.11 | 49.99 | 51.11 | 2,454,288 | +0.94(+1.86%) |
Mar 26, 2002 | 48.43 | 50.40 | 48.43 | 50.17 | 3,680,556 | +1.77(+3.65%) |
Mar 25, 2002 | 50.57 | 50.81 | 48.25 | 48.41 | 3,577,377 | -2.26(-4.47%) |
Mar 22, 2002 | 49.79 | 51.01 | 49.42 | 50.67 | 2,795,967 | +0.88(+1.77%) |
Mar 21, 2002 | 49.69 | 49.87 | 48.57 | 49.79 | 2,572,100 | +0.10(+0.19%) |
Mar 20, 2002 | 50.61 | 50.77 | 49.57 | 49.69 | 2,514,069 | -1.33(-2.60%) |
Mar 19, 2002 | 50.21 | 51.25 | 50.09 | 51.02 | 3,703,068 | +1.06(+2.13%) |
Mar 18, 2002 | 49.62 | 50.61 | 49.37 | 49.96 | 3,369,393 | +0.34(+0.69%) |
Mar 15, 2002 | 47.97 | 49.69 | 47.96 | 49.61 | 2,558,217 | +1.82(+3.81%) |
Mar 14, 2002 | 47.73 | 48.17 | 47.33 | 47.79 | 3,257,710 | +0.14(+0.29%) |
Mar 13, 2002 | 48.29 | 48.45 | 47.50 | 47.66 | 4,919,957 | -1.15(-2.36%) |
Mar 12, 2002 | 47.89 | 49.29 | 47.81 | 48.81 | 6,097,950 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.09 | 47.02 | 48.67 | 6,826,083 | +1.93(+4.12%) |
Mar 08, 2002 | 47.97 | 48.13 | 46.23 | 46.74 | 6,358,837 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,888,716 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.59 | 45.66 | 2,763,950 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,788,963 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.32 | 41.94 | 44.14 | 7,045,323 | +3.69(+9.11%) |
Mar 01, 2002 | 39.54 | 40.78 | 39.06 | 40.45 | 2,693,163 | +1.06(+2.68%) |
Feb 28, 2002 | 39.26 | 40.22 | 39.21 | 39.40 | 3,891,667 | +0.30(+0.76%) |
Feb 27, 2002 | 38.58 | 39.90 | 38.46 | 39.10 | 4,060,131 | +1.22(+3.21%) |
Feb 26, 2002 | 37.50 | 38.10 | 36.58 | 37.88 | 362,690 | +0.30(+0.81%) |
Feb 25, 2002 | 35.30 | 37.58 | 35.30 | 37.58 | 3,330,623 | +2.33(+6.60%) |
Feb 22, 2002 | 36.02 | 36.14 | 34.53 | 35.25 | 4,369,918 | -0.65(-1.80%) |
Feb 21, 2002 | 37.14 | 37.41 | 35.61 | 35.90 | 3,306,735 | -1.45(-3.88%) |
Feb 20, 2002 | 36.46 | 37.45 | 35.58 | 37.35 | 2,724,930 | +1.06(+2.93%) |
Feb 19, 2002 | 36.26 | 37.06 | 35.99 | 36.28 | 3,025,087 | -0.49(-1.33%) |
Feb 18, 2002 | 38.30 | 38.30 | 36.27 | 36.77 | 5,134,695 | +0.00(+0.00%) |
Feb 15, 2002 | 38.30 | 38.30 | 36.27 | 36.77 | 5,134,695 | -1.18(-3.10%) |
Feb 14, 2002 | 38.58 | 39.28 | 37.78 | 37.95 | 3,742,714 | -1.03(-2.65%) |
Feb 13, 2002 | 38.62 | 39.34 | 38.58 | 38.98 | 3,323,744 | +0.92(+2.42%) |
Feb 12, 2002 | 37.38 | 38.65 | 37.18 | 38.06 | 5,082,793 | +1.54(+4.20%) |
Feb 11, 2002 | 37.38 | 37.39 | 36.02 | 36.52 | 6,326,445 | -1.47(-3.87%) |
Feb 08, 2002 | 36.91 | 38.24 | 36.91 | 38.00 | 3,905,800 | +1.09(+2.95%) |
Feb 07, 2002 | 35.14 | 38.18 | 34.78 | 36.91 | 6,001,400 | +1.39(+3.92%) |
Feb 06, 2002 | 35.90 | 35.98 | 34.39 | 35.52 | 5,984,141 | -0.10(-0.29%) |
Feb 05, 2002 | 36.46 | 36.79 | 34.94 | 35.62 | 5,459,991 | -0.81(-2.22%) |
Feb 04, 2002 | 37.94 | 37.95 | 36.02 | 36.43 | 6,043,172 | -2.28(-5.89%) |