Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.84 | 44.63 | 43.34 | 44.50 | 3,582,600 | +1.23(+2.84%) |
Apr 29, 2002 | 43.90 | 43.93 | 42.85 | 43.27 | 2,541,100 | -0.63(-1.44%) |
Apr 26, 2002 | 44.50 | 44.90 | 43.69 | 43.90 | 2,529,000 | -0.27(-0.61%) |
Apr 25, 2002 | 44.20 | 44.44 | 43.51 | 44.17 | 3,751,300 | -0.49(-1.10%) |
Apr 24, 2002 | 45.23 | 45.49 | 44.36 | 44.66 | 4,295,200 | -0.18(-0.40%) |
Apr 23, 2002 | 46.05 | 46.12 | 44.40 | 44.84 | 6,003,400 | -1.51(-3.26%) |
Apr 22, 2002 | 47.39 | 47.45 | 46.01 | 46.35 | 2,615,900 | -1.01(-2.13%) |
Apr 19, 2002 | 47.74 | 47.97 | 47.15 | 47.36 | 2,136,000 | -0.38(-0.80%) |
Apr 18, 2002 | 47.99 | 48.30 | 47.05 | 47.74 | 2,557,900 | -0.24(-0.50%) |
Apr 17, 2002 | 48.00 | 48.29 | 47.76 | 47.98 | 2,319,000 | -0.12(-0.25%) |
Apr 16, 2002 | 47.36 | 48.10 | 47.24 | 48.10 | 3,032,800 | +1.24(+2.65%) |
Apr 15, 2002 | 46.94 | 47.14 | 46.17 | 46.86 | 1,967,500 | -0.08(-0.17%) |
Apr 12, 2002 | 47.00 | 47.23 | 46.40 | 46.94 | 2,616,100 | +0.04(+0.09%) |
Apr 11, 2002 | 47.20 | 47.80 | 46.80 | 46.90 | 2,572,200 | -0.72(-1.51%) |
Apr 10, 2002 | 47.18 | 47.84 | 46.92 | 47.62 | 2,346,000 | +1.00(+2.15%) |
Apr 09, 2002 | 46.68 | 47.30 | 46.24 | 46.62 | 1,971,900 | +0.04(+0.09%) |
Apr 08, 2002 | 46.15 | 46.89 | 45.76 | 46.58 | 2,383,100 | +0.08(+0.17%) |
Apr 05, 2002 | 46.15 | 46.85 | 46.02 | 46.50 | 2,668,300 | +0.80(+1.75%) |
Apr 04, 2002 | 45.99 | 46.11 | 45.18 | 45.70 | 4,349,100 | -0.97(-2.08%) |
Apr 03, 2002 | 48.40 | 48.40 | 46.21 | 46.67 | 6,089,900 | -0.68(-1.44%) |
Apr 02, 2002 | 46.90 | 47.47 | 46.75 | 47.35 | 2,448,600 | +0.25(+0.53%) |
Apr 01, 2002 | 47.16 | 47.20 | 46.31 | 47.10 | 2,393,900 | -0.05(-0.11%) |
Mar 29, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | +0.00(+0.00%) |
Mar 28, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | -1.22(-2.52%) |
Mar 27, 2002 | 47.65 | 48.70 | 47.64 | 48.37 | 2,967,300 | +0.86(+1.81%) |
Mar 26, 2002 | 46.25 | 47.60 | 46.25 | 47.51 | 3,111,600 | +0.81(+1.73%) |
Mar 25, 2002 | 47.80 | 47.90 | 46.65 | 46.70 | 2,677,700 | -1.10(-2.30%) |
Mar 22, 2002 | 48.20 | 48.35 | 47.66 | 47.80 | 2,121,100 | -0.39(-0.81%) |
Mar 21, 2002 | 48.60 | 48.81 | 47.81 | 48.19 | 2,289,000 | -0.74(-1.51%) |
Mar 20, 2002 | 48.89 | 49.80 | 48.80 | 48.93 | 2,623,000 | -0.16(-0.33%) |
Mar 19, 2002 | 48.47 | 49.73 | 48.46 | 49.09 | 2,627,400 | +0.62(+1.28%) |
Mar 18, 2002 | 48.70 | 48.85 | 48.39 | 48.47 | 2,028,600 | +0.00(+0.00%) |
Mar 15, 2002 | 47.97 | 48.59 | 47.76 | 48.47 | 4,444,000 | +0.88(+1.85%) |
Mar 14, 2002 | 47.00 | 47.96 | 46.85 | 47.59 | 2,416,800 | +0.59(+1.26%) |
Mar 13, 2002 | 47.29 | 47.50 | 46.77 | 47.00 | 2,287,500 | -0.24(-0.51%) |
Mar 12, 2002 | 46.98 | 47.50 | 46.61 | 47.24 | 2,321,800 | +0.01(+0.02%) |
Mar 11, 2002 | 47.00 | 47.23 | 46.69 | 47.23 | 2,680,100 | +0.15(+0.32%) |
Mar 08, 2002 | 47.77 | 47.85 | 46.80 | 47.08 | 2,407,000 | -0.44(-0.93%) |
Mar 07, 2002 | 48.00 | 48.00 | 47.24 | 47.52 | 2,857,600 | -0.47(-0.98%) |
Mar 06, 2002 | 47.70 | 48.20 | 47.35 | 47.99 | 4,321,200 | +0.32(+0.67%) |
Mar 05, 2002 | 48.00 | 48.25 | 47.61 | 47.67 | 4,027,700 | -0.98(-2.01%) |
Mar 04, 2002 | 48.00 | 48.75 | 47.70 | 48.65 | 4,260,500 | +0.79(+1.65%) |
Mar 01, 2002 | 47.40 | 47.97 | 46.63 | 47.86 | 3,493,200 | +1.02(+2.18%) |
Feb 28, 2002 | 47.40 | 47.76 | 46.84 | 46.84 | 2,801,800 | -0.26(-0.55%) |
Feb 27, 2002 | 47.15 | 47.97 | 46.25 | 47.10 | 3,529,400 | +0.06(+0.13%) |
Feb 26, 2002 | 47.30 | 47.49 | 46.55 | 47.04 | 4,060,000 | +0.09(+0.19%) |
Feb 25, 2002 | 47.02 | 47.92 | 46.32 | 46.95 | 3,221,100 | -0.36(-0.76%) |
Feb 22, 2002 | 46.60 | 47.40 | 46.27 | 47.31 | 4,141,500 | +0.65(+1.39%) |
Feb 21, 2002 | 46.40 | 48.00 | 46.37 | 46.66 | 6,112,800 | +0.33(+0.71%) |
Feb 20, 2002 | 46.00 | 46.74 | 45.80 | 46.33 | 4,859,600 | +0.82(+1.80%) |
Feb 19, 2002 | 45.00 | 46.25 | 44.98 | 45.51 | 6,946,900 | +0.61(+1.36%) |
Feb 18, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,174,200 | +0.00(+0.00%) |
Feb 15, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,168,600 | +1.40(+3.22%) |
Feb 14, 2002 | 44.00 | 44.00 | 43.44 | 43.50 | 3,192,500 | -0.50(-1.14%) |
Feb 13, 2002 | 43.95 | 44.39 | 43.90 | 44.00 | 3,143,800 | -0.49(-1.10%) |
Feb 12, 2002 | 44.81 | 44.95 | 43.95 | 44.49 | 4,625,800 | -0.07(-0.16%) |
Feb 11, 2002 | 43.25 | 44.88 | 43.10 | 44.56 | 5,179,900 | +1.84(+4.31%) |
Feb 08, 2002 | 41.80 | 42.72 | 41.54 | 42.72 | 2,186,200 | +0.92(+2.20%) |
Feb 07, 2002 | 42.20 | 42.49 | 41.60 | 41.80 | 2,513,700 | -0.40(-0.95%) |
Feb 06, 2002 | 42.30 | 42.77 | 41.90 | 42.20 | 2,563,100 | -0.10(-0.24%) |
Feb 05, 2002 | 43.19 | 43.48 | 42.01 | 42.30 | 3,153,800 | -0.93(-2.15%) |
Feb 04, 2002 | 43.70 | 44.13 | 43.12 | 43.23 | 2,073,500 | -0.35(-0.80%) |