Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 56.35 | 57.22 | 56.22 | 56.94 | 475,174 | +0.63(+1.13%) |
Apr 29, 2002 | 56.02 | 56.50 | 55.89 | 56.31 | 632,916 | -0.08(-0.14%) |
Apr 26, 2002 | 56.55 | 56.69 | 56.15 | 56.39 | 253,256 | +0.00(+0.00%) |
Apr 25, 2002 | 56.09 | 56.46 | 55.89 | 56.39 | 406,350 | +0.30(+0.54%) |
Apr 24, 2002 | 56.03 | 56.65 | 56.03 | 56.09 | 380,859 | +0.05(+0.10%) |
Apr 23, 2002 | 56.12 | 56.25 | 55.79 | 56.03 | 460,180 | -0.02(-0.04%) |
Apr 22, 2002 | 56.39 | 56.55 | 55.97 | 56.05 | 535,002 | -0.33(-0.59%) |
Apr 19, 2002 | 56.57 | 56.62 | 56.33 | 56.39 | 374,861 | -0.02(-0.04%) |
Apr 18, 2002 | 56.27 | 56.49 | 55.95 | 56.41 | 357,618 | +0.16(+0.28%) |
Apr 17, 2002 | 55.68 | 56.49 | 55.51 | 56.25 | 367,964 | +0.40(+0.72%) |
Apr 16, 2002 | 55.89 | 56.25 | 55.53 | 55.85 | 485,370 | +0.19(+0.35%) |
Apr 15, 2002 | 55.75 | 56.09 | 55.52 | 55.65 | 321,181 | -0.07(-0.13%) |
Apr 12, 2002 | 54.99 | 55.73 | 54.79 | 55.73 | 426,442 | +0.90(+1.64%) |
Apr 11, 2002 | 55.72 | 55.73 | 54.82 | 54.83 | 303,338 | -0.93(-1.66%) |
Apr 10, 2002 | 55.09 | 56.35 | 55.09 | 55.75 | 552,246 | +0.60(+1.09%) |
Apr 09, 2002 | 54.69 | 55.24 | 54.65 | 55.15 | 273,649 | +0.53(+0.98%) |
Apr 08, 2002 | 54.09 | 54.69 | 54.01 | 54.62 | 298,989 | +0.53(+0.99%) |
Apr 05, 2002 | 53.85 | 54.37 | 53.85 | 54.09 | 230,914 | +0.37(+0.68%) |
Apr 04, 2002 | 53.47 | 54.02 | 53.47 | 53.72 | 242,310 | +0.09(+0.16%) |
Apr 03, 2002 | 54.29 | 54.33 | 53.55 | 53.63 | 854,684 | -0.69(-1.28%) |
Apr 02, 2002 | 53.92 | 54.51 | 53.83 | 54.33 | 382,059 | +0.31(+0.58%) |
Apr 01, 2002 | 53.47 | 54.09 | 53.22 | 54.01 | 499,465 | +0.41(+0.77%) |
Mar 29, 2002 | 54.13 | 54.31 | 53.59 | 53.60 | 349,371 | +0.00(+0.00%) |
Mar 28, 2002 | 54.13 | 54.31 | 53.59 | 53.60 | 341,873 | -0.53(-0.99%) |
Mar 27, 2002 | 53.79 | 54.23 | 53.74 | 54.13 | 359,717 | +0.35(+0.64%) |
Mar 26, 2002 | 53.82 | 54.19 | 53.35 | 53.79 | 721,233 | -0.23(-0.43%) |
Mar 25, 2002 | 54.19 | 54.31 | 53.82 | 54.02 | 333,027 | -0.17(-0.32%) |
Mar 22, 2002 | 53.89 | 54.38 | 53.82 | 54.19 | 222,817 | +0.25(+0.46%) |
Mar 21, 2002 | 54.19 | 54.31 | 53.76 | 53.95 | 414,746 | -0.27(-0.50%) |
Mar 20, 2002 | 54.55 | 54.55 | 53.94 | 54.22 | 588,532 | -0.43(-0.78%) |
Mar 19, 2002 | 54.62 | 54.82 | 54.59 | 54.65 | 236,762 | +0.09(+0.17%) |
Mar 18, 2002 | 54.42 | 54.69 | 54.25 | 54.55 | 272,299 | +0.15(+0.27%) |
Mar 15, 2002 | 54.02 | 54.85 | 54.02 | 54.41 | 368,564 | +0.39(+0.73%) |
Mar 14, 2002 | 53.49 | 54.32 | 53.47 | 54.01 | 558,543 | +0.52(+0.97%) |
Mar 13, 2002 | 53.55 | 53.75 | 53.39 | 53.49 | 238,112 | -0.06(-0.11%) |
Mar 12, 2002 | 53.13 | 53.72 | 53.12 | 53.55 | 545,498 | +0.43(+0.80%) |
Mar 11, 2002 | 52.62 | 53.29 | 52.59 | 53.13 | 1,349,502 | +0.44(+0.84%) |
Mar 08, 2002 | 53.02 | 53.11 | 52.42 | 52.69 | 189,979 | +0.09(+0.18%) |
Mar 07, 2002 | 53.29 | 53.35 | 52.29 | 52.59 | 236,462 | -0.56(-1.05%) |
Mar 06, 2002 | 52.42 | 53.29 | 52.12 | 53.15 | 371,263 | +0.83(+1.59%) |
Mar 05, 2002 | 52.55 | 52.69 | 52.22 | 52.32 | 535,452 | +0.13(+0.26%) |
Mar 04, 2002 | 52.02 | 52.59 | 51.95 | 52.19 | 495,117 | +0.55(+1.07%) |
Mar 01, 2002 | 51.05 | 51.63 | 51.05 | 51.63 | 401,851 | +0.61(+1.20%) |
Feb 28, 2002 | 50.82 | 51.51 | 50.69 | 51.02 | 395,554 | +0.20(+0.39%) |
Feb 27, 2002 | 50.85 | 51.22 | 50.79 | 50.82 | 491,218 | +0.03(+0.07%) |
Feb 26, 2002 | 50.69 | 51.07 | 50.42 | 50.79 | 309,035 | +0.39(+0.78%) |
Feb 25, 2002 | 49.92 | 50.49 | 49.85 | 50.39 | 379,659 | +0.45(+0.91%) |
Feb 22, 2002 | 49.72 | 49.94 | 49.36 | 49.94 | 202,575 | +0.16(+0.32%) |
Feb 21, 2002 | 49.89 | 50.19 | 49.62 | 49.78 | 300,339 | -0.17(-0.33%) |
Feb 20, 2002 | 49.70 | 49.99 | 48.95 | 49.95 | 524,356 | +0.25(+0.50%) |
Feb 19, 2002 | 49.75 | 50.02 | 49.55 | 49.70 | 244,559 | -0.69(-1.36%) |
Feb 18, 2002 | 50.55 | 50.69 | 49.89 | 50.39 | 190,879 | +0.00(+0.00%) |
Feb 15, 2002 | 50.55 | 50.69 | 49.89 | 50.39 | 190,579 | -0.10(-0.20%) |
Feb 14, 2002 | 50.43 | 50.68 | 49.89 | 50.49 | 794,706 | +0.13(+0.25%) |
Feb 13, 2002 | 49.99 | 50.46 | 49.88 | 50.36 | 231,664 | +0.37(+0.75%) |
Feb 12, 2002 | 49.97 | 50.08 | 49.46 | 49.99 | 227,915 | +0.01(+0.03%) |
Feb 11, 2002 | 49.45 | 50.09 | 49.32 | 49.97 | 259,704 | +0.56(+1.13%) |
Feb 08, 2002 | 48.72 | 49.41 | 48.72 | 49.41 | 259,554 | +0.69(+1.42%) |
Feb 07, 2002 | 48.85 | 49.75 | 48.42 | 48.72 | 377,110 | -0.07(-0.14%) |
Feb 06, 2002 | 49.72 | 49.78 | 48.48 | 48.78 | 596,180 | -0.89(-1.79%) |
Feb 05, 2002 | 49.82 | 49.89 | 49.45 | 49.67 | 403,801 | -0.15(-0.29%) |
Feb 04, 2002 | 50.29 | 50.39 | 49.80 | 49.82 | 252,056 | -0.75(-1.48%) |