Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.10 | 47.76 | 46.98 | 47.57 | 202,158 | +0.53(+1.12%) |
Apr 29, 2002 | 47.44 | 47.60 | 46.90 | 47.04 | 40,966 | -0.52(-1.09%) |
Apr 26, 2002 | 48.28 | 48.28 | 47.55 | 47.56 | 56,868 | -0.61(-1.26%) |
Apr 25, 2002 | 47.95 | 48.19 | 47.80 | 48.17 | 109,666 | +0.00(+0.00%) |
Apr 24, 2002 | 48.65 | 48.83 | 48.14 | 48.17 | 1,120,204 | -0.31(-0.65%) |
Apr 23, 2002 | 48.72 | 48.91 | 48.37 | 48.48 | 48,599 | -0.29(-0.60%) |
Apr 22, 2002 | 49.24 | 49.24 | 48.71 | 48.77 | 33,587 | -0.71(-1.43%) |
Apr 19, 2002 | 49.60 | 49.62 | 49.45 | 49.48 | 27,480 | -0.01(-0.02%) |
Apr 18, 2002 | 49.68 | 49.72 | 49.16 | 49.49 | 54,960 | -0.03(-0.06%) |
Apr 17, 2002 | 49.75 | 49.85 | 49.42 | 49.52 | 536,502 | -0.10(-0.21%) |
Apr 16, 2002 | 49.20 | 49.68 | 49.20 | 49.62 | 65,901 | +1.05(+2.15%) |
Apr 15, 2002 | 49.08 | 49.08 | 48.43 | 48.58 | 42,874 | -0.32(-0.66%) |
Apr 12, 2002 | 48.54 | 48.91 | 48.54 | 48.90 | 24,681 | +0.44(+0.91%) |
Apr 11, 2002 | 49.35 | 49.42 | 48.46 | 48.46 | 74,680 | -1.19(-2.41%) |
Apr 10, 2002 | 49.18 | 49.65 | 49.07 | 49.65 | 218,951 | +0.61(+1.23%) |
Apr 09, 2002 | 49.52 | 49.52 | 48.97 | 49.05 | 118,445 | -0.21(-0.43%) |
Apr 08, 2002 | 48.73 | 49.26 | 48.73 | 49.26 | 52,925 | +0.03(+0.06%) |
Apr 05, 2002 | 49.56 | 49.59 | 49.20 | 49.23 | 55,723 | -0.02(-0.05%) |
Apr 04, 2002 | 49.10 | 49.43 | 49.06 | 49.25 | 33,332 | +0.07(+0.14%) |
Apr 03, 2002 | 49.79 | 49.86 | 49.10 | 49.18 | 541,591 | -0.67(-1.34%) |
Apr 02, 2002 | 49.85 | 50.01 | 49.79 | 49.85 | 168,571 | -0.29(-0.58%) |
Apr 01, 2002 | 49.80 | 50.24 | 49.60 | 50.14 | 488,411 | +0.07(+0.14%) |
Mar 29, 2002 | 50.17 | 50.50 | 50.07 | 50.07 | 719,577 | +0.00(+0.00%) |
Mar 28, 2002 | 50.17 | 50.50 | 50.07 | 50.07 | 719,577 | -0.03(-0.06%) |
Mar 27, 2002 | 49.85 | 50.16 | 49.79 | 50.10 | 8,523 | +0.26(+0.52%) |
Mar 26, 2002 | 49.74 | 50.11 | 49.63 | 49.84 | 24,935 | +0.32(+0.65%) |
Mar 25, 2002 | 50.23 | 50.23 | 49.52 | 49.52 | 125,696 | -0.73(-1.45%) |
Mar 22, 2002 | 50.36 | 50.52 | 50.17 | 50.25 | 56,487 | -0.14(-0.28%) |
Mar 21, 2002 | 50.31 | 50.48 | 49.79 | 50.39 | 22,136 | +0.09(+0.17%) |
Mar 20, 2002 | 50.76 | 50.76 | 50.31 | 50.31 | 184,219 | -0.79(-1.54%) |
Mar 19, 2002 | 51.10 | 51.19 | 50.95 | 51.09 | 87,275 | +0.22(+0.43%) |
Mar 18, 2002 | 51.10 | 51.13 | 50.64 | 50.87 | 82,568 | +0.06(+0.12%) |
Mar 15, 2002 | 50.42 | 50.88 | 50.42 | 50.81 | 50,253 | +0.48(+0.95%) |
Mar 14, 2002 | 50.48 | 50.53 | 50.23 | 50.33 | 20,610 | +0.05(+0.11%) |
Mar 13, 2002 | 50.58 | 50.59 | 50.23 | 50.27 | 87,020 | -0.48(-0.94%) |
Mar 12, 2002 | 50.34 | 50.81 | 50.34 | 50.75 | 270,095 | -0.17(-0.34%) |
Mar 11, 2002 | 50.64 | 51.11 | 50.64 | 50.93 | 44,273 | +0.15(+0.29%) |
Mar 08, 2002 | 51.05 | 51.15 | 50.64 | 50.78 | 29,261 | +0.24(+0.48%) |
Mar 07, 2002 | 50.98 | 51.02 | 50.34 | 50.53 | 77,606 | -0.27(-0.53%) |
Mar 06, 2002 | 50.11 | 50.87 | 50.04 | 50.80 | 52,034 | +0.70(+1.40%) |
Mar 05, 2002 | 50.15 | 50.53 | 50.02 | 50.10 | 152,159 | -0.19(-0.38%) |
Mar 04, 2002 | 49.48 | 50.31 | 49.41 | 50.29 | 369,966 | +0.90(+1.83%) |
Mar 01, 2002 | 48.50 | 49.39 | 48.44 | 49.39 | 34,223 | +1.12(+2.31%) |
Feb 28, 2002 | 48.46 | 48.74 | 48.25 | 48.27 | 122,134 | -0.13(-0.28%) |
Feb 27, 2002 | 48.62 | 48.91 | 48.18 | 48.40 | 38,167 | -0.02(-0.03%) |
Feb 26, 2002 | 48.42 | 48.51 | 48.03 | 48.42 | 49,871 | +0.17(+0.34%) |
Feb 25, 2002 | 47.87 | 48.47 | 47.73 | 48.25 | 43,256 | +0.75(+1.57%) |
Feb 22, 2002 | 47.00 | 47.68 | 46.92 | 47.51 | 34,350 | +0.32(+0.68%) |
Feb 21, 2002 | 47.93 | 47.97 | 47.18 | 47.18 | 99,361 | -0.71(-1.48%) |
Feb 20, 2002 | 47.38 | 47.91 | 46.87 | 47.89 | 114,246 | +0.68(+1.43%) |
Feb 19, 2002 | 47.93 | 47.93 | 47.22 | 47.22 | 30,660 | -0.92(-1.91%) |
Feb 18, 2002 | 48.64 | 48.64 | 48.14 | 48.14 | 29,515 | +0.00(+0.00%) |
Feb 15, 2002 | 48.64 | 48.64 | 48.14 | 48.14 | 29,515 | -0.57(-1.18%) |
Feb 14, 2002 | 48.97 | 49.01 | 48.58 | 48.71 | 31,933 | -0.05(-0.10%) |
Feb 13, 2002 | 48.73 | 48.80 | 48.58 | 48.76 | 30,406 | +0.47(+0.98%) |
Feb 12, 2002 | 48.27 | 48.51 | 48.13 | 48.28 | 15,394 | -0.10(-0.21%) |
Feb 11, 2002 | 47.87 | 48.39 | 47.83 | 48.39 | 16,920 | +0.57(+1.18%) |
Feb 08, 2002 | 47.06 | 47.82 | 47.06 | 47.82 | 24,554 | +0.57(+1.20%) |
Feb 07, 2002 | 47.12 | 47.55 | 47.12 | 47.26 | 30,533 | -0.05(-0.10%) |
Feb 06, 2002 | 47.47 | 47.70 | 46.95 | 47.30 | 108,521 | -0.27(-0.56%) |
Feb 05, 2002 | 47.68 | 48.07 | 47.33 | 47.57 | 36,258 | -0.18(-0.38%) |
Feb 04, 2002 | 48.54 | 48.54 | 47.69 | 47.75 | 66,665 | -1.22(-2.49%) |