Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.76 | 41.76 | 41.24 | 41.33 | 68,196 | -0.78(-1.84%) |
Apr 29, 2002 | 41.98 | 42.66 | 41.98 | 42.10 | 43,916 | -0.12(-0.29%) |
Apr 26, 2002 | 41.83 | 42.22 | 41.73 | 42.22 | 52,672 | -0.02(-0.05%) |
Apr 25, 2002 | 42.25 | 42.27 | 41.87 | 42.25 | 25,341 | -0.10(-0.23%) |
Apr 24, 2002 | 42.32 | 42.74 | 42.32 | 42.34 | 41,926 | -0.43(-1.00%) |
Apr 23, 2002 | 42.85 | 42.87 | 42.66 | 42.77 | 20,299 | +0.53(+1.25%) |
Apr 22, 2002 | 42.47 | 42.65 | 42.17 | 42.25 | 31,444 | -0.63(-1.46%) |
Apr 19, 2002 | 42.40 | 42.89 | 42.32 | 42.87 | 73,503 | +0.33(+0.78%) |
Apr 18, 2002 | 42.41 | 42.55 | 42.13 | 42.54 | 63,685 | +0.70(+1.68%) |
Apr 17, 2002 | 41.91 | 42.33 | 41.83 | 41.84 | 109,326 | -0.82(-1.93%) |
Apr 16, 2002 | 41.87 | 42.66 | 41.87 | 42.66 | 118,348 | +1.32(+3.19%) |
Apr 15, 2002 | 41.34 | 41.72 | 41.24 | 41.34 | 38,874 | -0.05(-0.13%) |
Apr 12, 2002 | 41.15 | 41.40 | 40.99 | 41.39 | 16,319 | +0.17(+0.40%) |
Apr 11, 2002 | 41.45 | 41.81 | 41.00 | 41.23 | 82,923 | -1.17(-2.76%) |
Apr 10, 2002 | 42.13 | 42.51 | 42.00 | 42.40 | 32,373 | +0.75(+1.81%) |
Apr 09, 2002 | 41.45 | 41.68 | 41.45 | 41.64 | 35,424 | -0.61(-1.44%) |
Apr 08, 2002 | 41.76 | 42.28 | 41.65 | 42.25 | 32,505 | -0.33(-0.78%) |
Apr 05, 2002 | 42.37 | 42.66 | 42.34 | 42.58 | 23,749 | +0.34(+0.80%) |
Apr 04, 2002 | 41.64 | 42.32 | 41.64 | 42.25 | 34,363 | +0.77(+1.85%) |
Apr 03, 2002 | 41.87 | 42.01 | 41.34 | 41.48 | 44,181 | -0.27(-0.65%) |
Apr 02, 2002 | 41.87 | 42.03 | 41.64 | 41.75 | 57,183 | -0.42(-1.00%) |
Apr 01, 2002 | 42.02 | 42.31 | 41.76 | 42.17 | 95,129 | -1.66(-3.78%) |
Mar 29, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +0.00(+0.00%) |
Mar 28, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +1.07(+2.50%) |
Mar 27, 2002 | 42.12 | 42.96 | 42.12 | 42.76 | 63,287 | +0.44(+1.05%) |
Mar 26, 2002 | 42.21 | 42.60 | 42.21 | 42.31 | 46,569 | -0.12(-0.28%) |
Mar 25, 2002 | 43.00 | 43.18 | 42.40 | 42.43 | 46,039 | -0.45(-1.05%) |
Mar 22, 2002 | 42.89 | 43.11 | 42.79 | 42.89 | 172,480 | -1.26(-2.85%) |
Mar 21, 2002 | 43.75 | 44.32 | 43.70 | 44.14 | 61,960 | +0.43(+0.98%) |
Mar 20, 2002 | 43.87 | 44.00 | 43.52 | 43.72 | 81,463 | -1.50(-3.32%) |
Mar 19, 2002 | 45.03 | 45.22 | 44.62 | 45.21 | 119,409 | +1.01(+2.28%) |
Mar 18, 2002 | 44.47 | 44.50 | 43.94 | 44.20 | 61,164 | -0.79(-1.76%) |
Mar 15, 2002 | 44.39 | 45.17 | 44.32 | 45.00 | 21,891 | +0.60(+1.36%) |
Mar 14, 2002 | 44.20 | 44.63 | 44.20 | 44.39 | 60,368 | +0.87(+2.01%) |
Mar 13, 2002 | 44.05 | 44.05 | 43.19 | 43.52 | 44,181 | -0.19(-0.43%) |
Mar 12, 2002 | 43.41 | 43.71 | 42.81 | 43.71 | 54,928 | -0.55(-1.24%) |
Mar 11, 2002 | 44.09 | 44.38 | 43.94 | 44.26 | 135,065 | +0.57(+1.29%) |
Mar 08, 2002 | 43.53 | 44.28 | 43.38 | 43.69 | 99,906 | -1.30(-2.88%) |
Mar 07, 2002 | 44.62 | 45.03 | 44.62 | 44.99 | 97,650 | +1.36(+3.13%) |
Mar 06, 2002 | 42.58 | 43.65 | 42.55 | 43.62 | 124,186 | +1.79(+4.29%) |
Mar 05, 2002 | 42.13 | 42.40 | 41.70 | 41.83 | 371,496 | -0.35(-0.82%) |
Mar 04, 2002 | 41.45 | 42.21 | 41.30 | 42.18 | 163,325 | +2.37(+5.96%) |
Mar 01, 2002 | 38.78 | 39.94 | 38.67 | 39.80 | 60,368 | +1.02(+2.64%) |
Feb 28, 2002 | 38.33 | 38.78 | 38.30 | 38.78 | 62,093 | +0.36(+0.94%) |
Feb 27, 2002 | 38.44 | 38.62 | 38.29 | 38.42 | 64,613 | -0.02(-0.06%) |
Feb 26, 2002 | 38.55 | 38.85 | 38.21 | 38.44 | 210,559 | -1.57(-3.92%) |
Feb 25, 2002 | 39.53 | 40.02 | 39.49 | 40.01 | 34,628 | +0.56(+1.41%) |
Feb 22, 2002 | 39.42 | 39.58 | 39.32 | 39.45 | 119,409 | +0.47(+1.22%) |
Feb 21, 2002 | 39.19 | 39.74 | 38.97 | 38.97 | 57,847 | +0.58(+1.51%) |
Feb 20, 2002 | 38.14 | 38.39 | 37.93 | 38.39 | 49,621 | +0.60(+1.60%) |
Feb 19, 2002 | 38.74 | 38.75 | 37.78 | 37.79 | 81,198 | -2.18(-5.45%) |
Feb 18, 2002 | 40.13 | 40.32 | 39.95 | 39.97 | 36,486 | +0.00(+0.00%) |
Feb 15, 2002 | 40.13 | 40.32 | 39.95 | 39.97 | 36,486 | +0.16(+0.40%) |
Feb 14, 2002 | 39.80 | 40.25 | 39.80 | 39.81 | 157,886 | -1.45(-3.53%) |
Feb 13, 2002 | 40.78 | 41.27 | 40.78 | 41.27 | 106,672 | +1.61(+4.07%) |
Feb 12, 2002 | 39.57 | 39.68 | 39.38 | 39.65 | 71,513 | +0.72(+1.86%) |
Feb 11, 2002 | 38.18 | 39.42 | 38.05 | 38.93 | 94,333 | +0.64(+1.67%) |
Feb 08, 2002 | 38.18 | 38.36 | 37.65 | 38.29 | 89,291 | +0.83(+2.21%) |
Feb 07, 2002 | 37.50 | 37.85 | 37.38 | 37.46 | 68,594 | +0.66(+1.80%) |
Feb 06, 2002 | 36.89 | 37.20 | 36.74 | 36.80 | 45,641 | -0.29(-0.77%) |
Feb 05, 2002 | 37.53 | 37.54 | 36.96 | 37.08 | 103,355 | -1.28(-3.34%) |
Feb 04, 2002 | 39.12 | 39.12 | 38.06 | 38.36 | 60,102 | -0.90(-2.30%) |