Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.95 | 44.86 | 43.86 | 44.77 | 706,002 | +1.09(+2.49%) |
Apr 29, 2002 | 44.68 | 44.73 | 43.48 | 43.68 | 539,529 | -0.82(-1.84%) |
Apr 26, 2002 | 44.68 | 45.01 | 44.25 | 44.50 | 502,664 | +0.01(+0.02%) |
Apr 25, 2002 | 45.42 | 45.42 | 43.82 | 44.49 | 665,195 | -0.93(-2.05%) |
Apr 24, 2002 | 45.25 | 46.19 | 45.25 | 45.42 | 552,049 | +0.17(+0.38%) |
Apr 23, 2002 | 44.98 | 45.55 | 44.48 | 45.25 | 332,481 | +0.27(+0.59%) |
Apr 22, 2002 | 45.20 | 45.29 | 44.85 | 44.98 | 559,816 | -0.22(-0.48%) |
Apr 19, 2002 | 45.37 | 45.55 | 45.02 | 45.20 | 342,567 | -0.17(-0.38%) |
Apr 18, 2002 | 45.89 | 46.11 | 45.02 | 45.37 | 372,708 | -0.76(-1.65%) |
Apr 17, 2002 | 45.55 | 46.44 | 45.37 | 46.13 | 553,208 | +0.41(+0.91%) |
Apr 16, 2002 | 45.55 | 45.72 | 45.07 | 45.72 | 904,934 | +0.86(+1.92%) |
Apr 15, 2002 | 46.15 | 46.15 | 44.68 | 44.86 | 1,058,887 | -1.29(-2.79%) |
Apr 12, 2002 | 46.67 | 46.91 | 45.55 | 46.14 | 1,080,218 | -0.44(-0.94%) |
Apr 11, 2002 | 46.69 | 46.96 | 46.24 | 46.58 | 979,128 | -0.03(-0.06%) |
Apr 10, 2002 | 45.72 | 47.01 | 45.13 | 46.61 | 1,327,376 | +1.48(+3.29%) |
Apr 09, 2002 | 44.42 | 45.20 | 44.08 | 45.12 | 1,508,804 | +2.04(+4.72%) |
Apr 08, 2002 | 42.22 | 43.13 | 41.97 | 43.09 | 622,302 | +0.87(+2.06%) |
Apr 05, 2002 | 42.27 | 42.79 | 42.01 | 42.22 | 522,603 | +0.03(+0.08%) |
Apr 04, 2002 | 41.51 | 42.27 | 41.51 | 42.18 | 409,226 | +0.50(+1.20%) |
Apr 03, 2002 | 42.18 | 42.69 | 41.45 | 41.68 | 638,416 | -0.40(-0.94%) |
Apr 02, 2002 | 42.03 | 42.85 | 41.97 | 42.08 | 430,093 | +0.04(+0.10%) |
Apr 01, 2002 | 42.48 | 42.48 | 41.41 | 42.03 | 735,331 | -0.30(-0.71%) |
Mar 29, 2002 | 42.22 | 42.70 | 41.99 | 42.34 | 745,417 | +0.00(+0.00%) |
Mar 28, 2002 | 42.22 | 42.70 | 41.99 | 42.34 | 740,780 | +0.32(+0.76%) |
Mar 27, 2002 | 41.19 | 42.30 | 41.19 | 42.02 | 998,140 | +1.64(+4.06%) |
Mar 26, 2002 | 39.25 | 40.50 | 39.25 | 40.38 | 395,546 | +0.81(+2.05%) |
Mar 25, 2002 | 40.89 | 40.92 | 38.64 | 39.57 | 505,910 | -1.13(-2.78%) |
Mar 22, 2002 | 40.41 | 41.03 | 39.97 | 40.70 | 594,827 | +0.28(+0.70%) |
Mar 21, 2002 | 40.93 | 41.19 | 39.84 | 40.41 | 597,029 | -0.52(-1.26%) |
Mar 20, 2002 | 41.49 | 41.50 | 40.34 | 40.93 | 339,553 | -0.65(-1.56%) |
Mar 19, 2002 | 41.58 | 42.10 | 41.29 | 41.58 | 413,167 | +0.07(+0.17%) |
Mar 18, 2002 | 42.44 | 42.61 | 41.15 | 41.51 | 69,556 | -0.80(-1.90%) |
Mar 15, 2002 | 41.75 | 42.40 | 41.71 | 42.31 | 488,521 | +0.72(+1.72%) |
Mar 14, 2002 | 41.21 | 42.01 | 41.19 | 41.59 | 352,421 | +0.47(+1.15%) |
Mar 13, 2002 | 41.49 | 41.58 | 40.85 | 41.12 | 343,263 | -0.50(-1.20%) |
Mar 12, 2002 | 40.97 | 41.97 | 40.76 | 41.62 | 321,932 | +0.09(+0.21%) |
Mar 11, 2002 | 42.10 | 42.10 | 41.33 | 41.53 | 324,714 | -0.41(-0.99%) |
Mar 08, 2002 | 41.49 | 42.96 | 41.49 | 41.95 | 773,935 | +1.08(+2.64%) |
Mar 07, 2002 | 42.27 | 42.30 | 40.79 | 40.87 | 543,123 | -0.81(-1.95%) |
Mar 06, 2002 | 41.41 | 41.72 | 41.19 | 41.68 | 709,132 | +0.68(+1.66%) |
Mar 05, 2002 | 40.76 | 41.39 | 40.76 | 41.00 | 387,895 | +0.29(+0.72%) |
Mar 04, 2002 | 40.55 | 41.45 | 40.54 | 40.71 | 594,247 | +0.16(+0.40%) |
Mar 01, 2002 | 40.34 | 41.10 | 40.28 | 40.54 | 779,500 | +0.28(+0.71%) |
Feb 28, 2002 | 40.71 | 41.14 | 40.26 | 40.26 | 920,700 | -0.21(-0.51%) |
Feb 27, 2002 | 38.89 | 40.59 | 38.89 | 40.46 | 1,277,759 | +1.79(+4.62%) |
Feb 26, 2002 | 38.67 | 38.90 | 38.21 | 38.68 | 644,908 | +0.01(+0.02%) |
Feb 25, 2002 | 38.73 | 38.86 | 38.15 | 38.67 | 578,944 | -0.17(-0.44%) |
Feb 22, 2002 | 38.82 | 38.96 | 38.21 | 38.84 | 395,198 | +0.01(+0.02%) |
Feb 21, 2002 | 39.51 | 39.68 | 38.83 | 38.83 | 352,305 | -0.67(-1.70%) |
Feb 20, 2002 | 39.25 | 39.63 | 38.65 | 39.51 | 696,611 | +0.38(+0.97%) |
Feb 19, 2002 | 38.86 | 39.38 | 38.77 | 39.13 | 574,539 | -0.55(-1.39%) |
Feb 18, 2002 | 40.54 | 40.54 | 39.08 | 39.68 | 1,309,407 | +0.00(+0.00%) |
Feb 15, 2002 | 40.54 | 40.54 | 39.08 | 39.68 | 1,309,176 | -1.26(-3.08%) |
Feb 14, 2002 | 40.41 | 41.29 | 39.98 | 40.94 | 1,116,851 | +0.72(+1.80%) |
Feb 13, 2002 | 39.26 | 40.28 | 39.26 | 40.21 | 868,185 | +1.04(+2.66%) |
Feb 12, 2002 | 38.93 | 39.36 | 38.73 | 39.17 | 460,234 | +0.24(+0.62%) |
Feb 11, 2002 | 38.82 | 39.08 | 38.30 | 38.93 | 483,072 | +0.11(+0.29%) |
Feb 08, 2002 | 37.83 | 38.82 | 37.70 | 38.82 | 570,018 | +1.16(+3.07%) |
Feb 07, 2002 | 37.91 | 37.95 | 37.25 | 37.66 | 679,802 | -0.47(-1.22%) |
Feb 06, 2002 | 38.82 | 38.86 | 37.95 | 38.13 | 593,088 | -0.38(-0.99%) |
Feb 05, 2002 | 38.17 | 38.90 | 37.95 | 38.51 | 771,617 | +0.34(+0.88%) |
Feb 04, 2002 | 39.64 | 39.64 | 38.17 | 38.17 | 481,217 | -1.35(-3.41%) |