Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 55.85 | 56.71 | 55.72 | 56.43 | 479,444 | +0.63(+1.13%) |
Apr 29, 2002 | 55.52 | 56.00 | 55.39 | 55.81 | 638,603 | -0.08(-0.14%) |
Apr 26, 2002 | 56.05 | 56.19 | 55.65 | 55.89 | 255,532 | +0.00(+0.00%) |
Apr 25, 2002 | 55.59 | 55.96 | 55.39 | 55.89 | 410,001 | +0.30(+0.54%) |
Apr 24, 2002 | 55.53 | 56.15 | 55.53 | 55.59 | 384,281 | +0.05(+0.10%) |
Apr 23, 2002 | 55.62 | 55.75 | 55.29 | 55.53 | 464,314 | -0.02(-0.04%) |
Apr 22, 2002 | 55.89 | 56.05 | 55.48 | 55.55 | 539,809 | -0.33(-0.59%) |
Apr 19, 2002 | 56.07 | 56.12 | 55.83 | 55.89 | 378,229 | -0.02(-0.04%) |
Apr 18, 2002 | 55.77 | 55.98 | 55.46 | 55.91 | 360,831 | +0.16(+0.28%) |
Apr 17, 2002 | 55.18 | 55.98 | 55.01 | 55.75 | 371,270 | +0.40(+0.72%) |
Apr 16, 2002 | 55.39 | 55.75 | 55.03 | 55.35 | 489,731 | +0.19(+0.35%) |
Apr 15, 2002 | 55.26 | 55.59 | 55.03 | 55.16 | 324,067 | -0.07(-0.13%) |
Apr 12, 2002 | 54.50 | 55.24 | 54.31 | 55.23 | 430,274 | +0.89(+1.64%) |
Apr 11, 2002 | 55.22 | 55.23 | 54.33 | 54.34 | 306,063 | -0.92(-1.66%) |
Apr 10, 2002 | 54.60 | 55.85 | 54.60 | 55.26 | 557,208 | +0.59(+1.09%) |
Apr 09, 2002 | 54.20 | 54.75 | 54.16 | 54.66 | 276,107 | +0.53(+0.98%) |
Apr 08, 2002 | 53.61 | 54.20 | 53.53 | 54.13 | 301,676 | +0.53(+0.99%) |
Apr 05, 2002 | 53.37 | 53.88 | 53.37 | 53.60 | 232,989 | +0.36(+0.68%) |
Apr 04, 2002 | 52.99 | 53.54 | 52.99 | 53.24 | 244,487 | +0.09(+0.16%) |
Apr 03, 2002 | 53.80 | 53.84 | 53.07 | 53.16 | 862,364 | -0.69(-1.28%) |
Apr 02, 2002 | 53.44 | 54.02 | 53.35 | 53.84 | 385,491 | +0.31(+0.58%) |
Apr 01, 2002 | 52.99 | 53.61 | 52.75 | 53.53 | 503,953 | +0.41(+0.77%) |
Mar 29, 2002 | 53.65 | 53.82 | 53.11 | 53.12 | 352,510 | +0.00(+0.00%) |
Mar 28, 2002 | 53.65 | 53.82 | 53.11 | 53.12 | 344,945 | -0.53(-0.99%) |
Mar 27, 2002 | 53.31 | 53.75 | 53.26 | 53.65 | 362,949 | +0.34(+0.64%) |
Mar 26, 2002 | 53.34 | 53.70 | 52.88 | 53.31 | 727,714 | -0.23(-0.43%) |
Mar 25, 2002 | 53.71 | 53.83 | 53.34 | 53.54 | 336,019 | -0.17(-0.32%) |
Mar 22, 2002 | 53.41 | 53.90 | 53.34 | 53.71 | 224,819 | +0.24(+0.46%) |
Mar 21, 2002 | 53.70 | 53.83 | 53.28 | 53.47 | 418,473 | -0.27(-0.50%) |
Mar 20, 2002 | 54.07 | 54.07 | 53.46 | 53.74 | 593,820 | -0.42(-0.78%) |
Mar 19, 2002 | 54.13 | 54.33 | 54.10 | 54.16 | 238,889 | +0.09(+0.17%) |
Mar 18, 2002 | 53.94 | 54.21 | 53.76 | 54.07 | 274,746 | +0.15(+0.27%) |
Mar 15, 2002 | 53.54 | 54.36 | 53.54 | 53.92 | 371,875 | +0.39(+0.73%) |
Mar 14, 2002 | 53.01 | 53.84 | 52.99 | 53.53 | 563,562 | +0.52(+0.97%) |
Mar 13, 2002 | 53.08 | 53.27 | 52.91 | 53.02 | 240,251 | -0.06(-0.11%) |
Mar 12, 2002 | 52.65 | 53.24 | 52.65 | 53.08 | 550,400 | +0.42(+0.80%) |
Mar 11, 2002 | 52.15 | 52.81 | 52.12 | 52.65 | 1,361,627 | +0.44(+0.84%) |
Mar 08, 2002 | 52.55 | 52.64 | 51.95 | 52.22 | 191,686 | +0.09(+0.18%) |
Mar 07, 2002 | 52.81 | 52.88 | 51.82 | 52.12 | 238,587 | -0.56(-1.05%) |
Mar 06, 2002 | 51.95 | 52.81 | 51.66 | 52.68 | 374,598 | +0.83(+1.59%) |
Mar 05, 2002 | 52.08 | 52.22 | 51.75 | 51.85 | 540,263 | +0.13(+0.26%) |
Mar 04, 2002 | 51.56 | 52.12 | 51.49 | 51.72 | 499,565 | +0.55(+1.07%) |
Mar 01, 2002 | 50.60 | 51.17 | 50.60 | 51.17 | 405,462 | +0.61(+1.20%) |
Feb 28, 2002 | 50.37 | 51.05 | 50.23 | 50.56 | 399,108 | +0.20(+0.39%) |
Feb 27, 2002 | 50.40 | 50.76 | 50.34 | 50.37 | 495,632 | +0.03(+0.07%) |
Feb 26, 2002 | 50.23 | 50.62 | 49.97 | 50.33 | 311,812 | +0.39(+0.78%) |
Feb 25, 2002 | 49.47 | 50.04 | 49.41 | 49.94 | 383,071 | +0.45(+0.91%) |
Feb 22, 2002 | 49.28 | 49.49 | 48.92 | 49.49 | 204,395 | +0.16(+0.32%) |
Feb 21, 2002 | 49.44 | 49.74 | 49.18 | 49.34 | 303,037 | -0.17(-0.33%) |
Feb 20, 2002 | 49.26 | 49.54 | 48.52 | 49.50 | 529,067 | +0.24(+0.50%) |
Feb 19, 2002 | 49.31 | 49.57 | 49.11 | 49.26 | 246,757 | -0.68(-1.36%) |
Feb 18, 2002 | 50.10 | 50.23 | 49.44 | 49.94 | 192,594 | +0.00(+0.00%) |
Feb 15, 2002 | 50.10 | 50.23 | 49.44 | 49.94 | 192,292 | -0.10(-0.20%) |
Feb 14, 2002 | 49.98 | 50.23 | 49.44 | 50.04 | 801,847 | +0.13(+0.25%) |
Feb 13, 2002 | 49.55 | 50.01 | 49.43 | 49.91 | 233,746 | +0.37(+0.75%) |
Feb 12, 2002 | 49.53 | 49.63 | 49.02 | 49.54 | 229,963 | +0.01(+0.03%) |
Feb 11, 2002 | 49.01 | 49.64 | 48.88 | 49.53 | 262,037 | +0.56(+1.13%) |
Feb 08, 2002 | 48.28 | 48.97 | 48.28 | 48.97 | 261,886 | +0.69(+1.42%) |
Feb 07, 2002 | 48.42 | 49.31 | 47.99 | 48.28 | 380,499 | -0.07(-0.14%) |
Feb 06, 2002 | 49.28 | 49.34 | 48.05 | 48.35 | 601,536 | -0.88(-1.79%) |
Feb 05, 2002 | 49.37 | 49.45 | 49.01 | 49.23 | 407,429 | -0.15(-0.29%) |
Feb 04, 2002 | 49.84 | 49.94 | 49.36 | 49.37 | 254,321 | -0.74(-1.48%) |