Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 45.15 | 46.09 | 45.15 | 45.78 | 5,176,873 | +0.87(+1.94%) |
Apr 29, 2002 | 47.39 | 47.43 | 44.76 | 44.91 | 6,341,287 | -2.52(-5.32%) |
Apr 26, 2002 | 48.25 | 48.62 | 47.32 | 47.43 | 3,007,120 | -0.63(-1.32%) |
Apr 25, 2002 | 49.24 | 49.24 | 47.81 | 48.07 | 4,281,160 | -1.16(-2.36%) |
Apr 24, 2002 | 50.03 | 50.34 | 48.85 | 49.23 | 4,420,874 | -0.84(-1.68%) |
Apr 23, 2002 | 49.46 | 50.50 | 49.35 | 50.07 | 3,552,763 | +0.40(+0.80%) |
Apr 22, 2002 | 49.69 | 50.33 | 49.32 | 49.67 | 3,810,475 | -0.59(-1.17%) |
Apr 19, 2002 | 49.99 | 50.30 | 49.42 | 50.26 | 3,580,497 | +0.50(+1.01%) |
Apr 18, 2002 | 48.92 | 49.81 | 48.77 | 49.76 | 8,095,299 | +0.90(+1.85%) |
Apr 17, 2002 | 48.74 | 50.83 | 48.29 | 48.85 | 12,377,898 | +0.11(+0.24%) |
Apr 16, 2002 | 47.78 | 48.92 | 47.78 | 48.74 | 2,660,452 | +1.37(+2.89%) |
Apr 15, 2002 | 48.16 | 48.43 | 47.20 | 47.37 | 1,611,289 | -0.37(-0.77%) |
Apr 12, 2002 | 48.01 | 48.49 | 47.55 | 47.74 | 2,823,975 | +0.13(+0.27%) |
Apr 11, 2002 | 49.23 | 49.69 | 47.09 | 47.61 | 4,137,914 | -1.62(-3.29%) |
Apr 10, 2002 | 48.92 | 49.26 | 48.29 | 49.23 | 2,663,722 | +1.07(+2.22%) |
Apr 09, 2002 | 48.23 | 49.22 | 47.97 | 48.16 | 2,658,359 | +0.18(+0.38%) |
Apr 08, 2002 | 46.63 | 48.01 | 46.59 | 47.97 | 2,533,427 | +0.99(+2.12%) |
Apr 05, 2002 | 47.47 | 48.27 | 46.82 | 46.98 | 3,612,417 | -0.21(-0.45%) |
Apr 04, 2002 | 46.63 | 47.47 | 46.55 | 47.20 | 2,990,114 | -0.16(-0.34%) |
Apr 03, 2002 | 48.84 | 48.85 | 46.48 | 47.36 | 3,750,561 | -1.56(-3.19%) |
Apr 02, 2002 | 48.43 | 49.68 | 48.27 | 48.92 | 3,850,506 | +0.30(+0.61%) |
Apr 01, 2002 | 48.81 | 49.69 | 47.74 | 48.62 | 1,803,853 | -0.19(-0.39%) |
Mar 29, 2002 | 48.86 | 49.62 | 48.12 | 48.81 | 2,269,567 | +0.00(+0.00%) |
Mar 28, 2002 | 48.86 | 49.62 | 48.12 | 48.81 | 2,256,485 | -0.05(-0.11%) |
Mar 27, 2002 | 47.97 | 48.86 | 47.79 | 48.86 | 2,567,178 | +0.89(+1.86%) |
Mar 26, 2002 | 46.30 | 48.18 | 46.30 | 47.97 | 3,849,852 | +1.69(+3.65%) |
Mar 25, 2002 | 48.35 | 48.58 | 46.12 | 46.28 | 3,741,927 | -2.16(-4.47%) |
Mar 22, 2002 | 47.60 | 48.77 | 47.25 | 48.44 | 2,924,574 | +0.84(+1.77%) |
Mar 21, 2002 | 47.51 | 47.68 | 46.44 | 47.60 | 2,690,409 | +0.09(+0.19%) |
Mar 20, 2002 | 48.39 | 48.53 | 47.39 | 47.51 | 2,629,709 | -1.27(-2.60%) |
Mar 19, 2002 | 48.01 | 49.00 | 47.89 | 48.78 | 3,873,399 | +1.02(+2.13%) |
Mar 18, 2002 | 47.44 | 48.39 | 47.20 | 47.76 | 3,524,376 | +0.33(+0.69%) |
Mar 15, 2002 | 45.87 | 47.51 | 45.85 | 47.43 | 2,675,888 | +1.74(+3.81%) |
Mar 14, 2002 | 45.64 | 46.06 | 45.25 | 45.69 | 3,407,555 | +0.13(+0.29%) |
Mar 13, 2002 | 46.17 | 46.32 | 45.41 | 45.56 | 5,146,261 | -1.10(-2.36%) |
Mar 12, 2002 | 45.79 | 47.13 | 45.71 | 46.66 | 6,378,439 | +0.13(+0.28%) |
Mar 11, 2002 | 44.95 | 46.94 | 44.95 | 46.53 | 7,140,063 | +1.84(+4.12%) |
Mar 08, 2002 | 45.87 | 46.02 | 44.20 | 44.69 | 6,651,326 | +0.21(+0.46%) |
Mar 07, 2002 | 44.49 | 44.68 | 44.03 | 44.48 | 6,159,580 | +0.83(+1.91%) |
Mar 06, 2002 | 42.69 | 43.92 | 42.63 | 43.65 | 2,891,084 | +0.69(+1.60%) |
Mar 05, 2002 | 41.74 | 44.11 | 41.67 | 42.96 | 8,147,234 | +0.76(+1.81%) |
Mar 04, 2002 | 40.13 | 42.37 | 40.09 | 42.20 | 7,369,388 | +3.52(+9.11%) |
Mar 01, 2002 | 37.80 | 38.99 | 37.34 | 38.67 | 2,817,041 | +1.01(+2.68%) |
Feb 28, 2002 | 37.53 | 38.45 | 37.49 | 37.66 | 4,070,673 | +0.28(+0.76%) |
Feb 27, 2002 | 36.88 | 38.14 | 36.77 | 37.38 | 4,246,886 | +1.16(+3.21%) |
Feb 26, 2002 | 35.85 | 36.42 | 34.97 | 36.22 | 379,373 | +0.29(+0.81%) |
Feb 25, 2002 | 33.75 | 35.93 | 33.75 | 35.93 | 3,483,822 | +2.22(+6.60%) |
Feb 22, 2002 | 34.44 | 34.55 | 33.02 | 33.70 | 4,570,922 | -0.62(-1.80%) |
Feb 21, 2002 | 35.51 | 35.77 | 34.05 | 34.32 | 3,458,836 | -1.38(-3.87%) |
Feb 20, 2002 | 34.86 | 35.81 | 34.02 | 35.71 | 2,850,269 | +1.02(+2.93%) |
Feb 19, 2002 | 34.67 | 35.43 | 34.41 | 34.69 | 3,164,233 | -0.47(-1.33%) |
Feb 18, 2002 | 36.62 | 36.62 | 34.67 | 35.16 | 5,370,876 | +0.00(+0.00%) |
Feb 15, 2002 | 36.62 | 36.62 | 34.67 | 35.16 | 5,370,876 | -1.12(-3.10%) |
Feb 14, 2002 | 36.88 | 37.56 | 36.12 | 36.28 | 3,914,869 | -0.99(-2.65%) |
Feb 13, 2002 | 36.92 | 37.61 | 36.88 | 37.27 | 3,476,627 | +0.88(+2.42%) |
Feb 12, 2002 | 35.74 | 36.95 | 35.55 | 36.39 | 5,316,587 | +1.47(+4.20%) |
Feb 11, 2002 | 35.74 | 35.74 | 34.44 | 34.92 | 6,617,444 | -1.41(-3.87%) |
Feb 08, 2002 | 35.29 | 36.55 | 35.29 | 36.33 | 4,085,456 | +1.04(+2.95%) |
Feb 07, 2002 | 33.60 | 36.50 | 33.25 | 35.29 | 6,277,447 | +1.33(+3.92%) |
Feb 06, 2002 | 34.32 | 34.40 | 32.88 | 33.96 | 6,259,394 | -0.10(-0.29%) |
Feb 05, 2002 | 34.86 | 35.17 | 33.41 | 34.05 | 5,711,135 | -0.77(-2.22%) |
Feb 04, 2002 | 36.27 | 36.28 | 34.44 | 34.83 | 6,321,141 | -2.18(-5.89%) |