Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 62.20 | 64.50 | 62.20 | 63.70 | 3,830 | +1.90(+3.07%) |
Apr 29, 2002 | 65.00 | 66.50 | 61.50 | 61.80 | 3,540 | -2.90(-4.48%) |
Apr 26, 2002 | 60.00 | 67.00 | 59.00 | 64.70 | 6,640 | +5.20(+8.74%) |
Apr 25, 2002 | 62.50 | 62.50 | 58.00 | 59.50 | 6,080 | -2.10(-3.41%) |
Apr 24, 2002 | 57.00 | 61.60 | 56.70 | 61.60 | 8,720 | +5.60(+10.00%) |
Apr 23, 2002 | 54.00 | 56.00 | 52.60 | 56.00 | 4,480 | +2.00(+3.70%) |
Apr 22, 2002 | 55.90 | 56.00 | 51.50 | 54.00 | 2,570 | -1.90(-3.40%) |
Apr 19, 2002 | 53.50 | 55.90 | 52.50 | 55.90 | 6,140 | -0.10(-0.18%) |
Apr 18, 2002 | 51.20 | 56.00 | 51.20 | 56.00 | 5,630 | +3.80(+7.28%) |
Apr 17, 2002 | 51.00 | 53.50 | 50.10 | 52.20 | 9,400 | +0.90(+1.75%) |
Apr 16, 2002 | 56.20 | 56.20 | 50.40 | 51.30 | 17,440 | -5.90(-10.31%) |
Apr 15, 2002 | 61.90 | 61.90 | 55.00 | 57.20 | 12,540 | -5.70(-9.06%) |
Apr 12, 2002 | 67.00 | 67.00 | 61.50 | 62.90 | 7,340 | -4.60(-6.81%) |
Apr 11, 2002 | 68.00 | 70.00 | 65.50 | 67.50 | 2,860 | -1.00(-1.46%) |
Apr 10, 2002 | 66.80 | 69.00 | 65.30 | 68.50 | 11,840 | +0.70(+1.03%) |
Apr 09, 2002 | 69.00 | 70.50 | 67.10 | 67.80 | 5,090 | -3.70(-5.17%) |
Apr 08, 2002 | 70.50 | 74.40 | 70.10 | 71.50 | 8,240 | +3.50(+5.15%) |
Apr 05, 2002 | 75.50 | 77.50 | 67.50 | 68.00 | 8,140 | -7.30(-9.69%) |
Apr 04, 2002 | 79.00 | 79.00 | 75.20 | 75.30 | 6,340 | -3.70(-4.68%) |
Apr 03, 2002 | 81.10 | 82.90 | 76.50 | 79.00 | 14,450 | -1.50(-1.86%) |
Apr 02, 2002 | 80.00 | 83.90 | 80.00 | 80.50 | 140,000 | +0.00(+0.00%) |
Apr 01, 2002 | 79.00 | 81.80 | 78.50 | 80.50 | 6,790 | +2.50(+3.21%) |
Mar 29, 2002 | 82.50 | 82.50 | 78.00 | 78.00 | 8,530 | +0.00(+0.00%) |
Mar 28, 2002 | 82.50 | 82.50 | 78.00 | 78.00 | 8,530 | -4.00(-4.88%) |
Mar 27, 2002 | 80.50 | 85.50 | 78.10 | 82.00 | 10,060 | +4.50(+5.81%) |
Mar 26, 2002 | 78.00 | 80.00 | 76.10 | 77.50 | 27,460 | -2.60(-3.25%) |
Mar 25, 2002 | 85.00 | 89.00 | 78.00 | 80.10 | 34,850 | -3.90(-4.64%) |
Mar 22, 2002 | 83.60 | 88.50 | 83.60 | 84.00 | 21,580 | +0.00(+0.00%) |
Mar 21, 2002 | 75.40 | 84.50 | 75.40 | 84.00 | 20,440 | +8.60(+11.41%) |
Mar 20, 2002 | 79.90 | 80.00 | 75.30 | 75.40 | 21,300 | -4.60(-5.75%) |
Mar 19, 2002 | 89.00 | 89.90 | 75.50 | 80.00 | 2,928,000 | -12.00(-13.04%) |
Mar 18, 2002 | 72.00 | 94.00 | 71.00 | 92.00 | 78,030 | +26.00(+39.39%) |
Mar 15, 2002 | 57.20 | 66.20 | 57.20 | 66.00 | 45,450 | +9.80(+17.44%) |
Mar 14, 2002 | 53.50 | 60.00 | 53.50 | 56.20 | 15,830 | +3.30(+6.24%) |
Mar 13, 2002 | 47.50 | 55.00 | 47.10 | 52.90 | 18,300 | +8.40(+18.88%) |
Mar 12, 2002 | 42.20 | 45.00 | 41.30 | 44.50 | 11,160 | +3.30(+8.01%) |
Mar 11, 2002 | 40.50 | 41.40 | 40.00 | 41.20 | 12,740 | +0.70(+1.73%) |
Mar 08, 2002 | 41.60 | 41.90 | 39.90 | 40.50 | 12,990 | -1.00(-2.41%) |
Mar 07, 2002 | 40.00 | 42.80 | 39.70 | 41.50 | 18,050 | +1.50(+3.75%) |
Mar 06, 2002 | 40.00 | 40.90 | 39.70 | 40.00 | 22,540 | -1.00(-2.44%) |
Mar 05, 2002 | 41.00 | 41.60 | 40.90 | 41.00 | 2,010 | +0.00(+0.00%) |
Mar 04, 2002 | 42.00 | 42.00 | 40.00 | 41.00 | 2,270 | -1.00(-2.38%) |
Mar 01, 2002 | 43.50 | 43.50 | 40.10 | 42.00 | 3,450 | -1.50(-3.45%) |
Feb 28, 2002 | 43.00 | 44.70 | 43.00 | 43.50 | 2,890 | +1.50(+3.57%) |
Feb 27, 2002 | 40.50 | 42.80 | 39.60 | 42.00 | 3,380 | +1.30(+3.19%) |
Feb 26, 2002 | 41.40 | 45.00 | 40.20 | 40.70 | 2,950 | -1.70(-4.01%) |
Feb 25, 2002 | 45.50 | 45.50 | 40.00 | 42.40 | 4,500 | -3.00(-6.61%) |
Feb 22, 2002 | 50.50 | 51.50 | 42.50 | 45.40 | 8,280 | -4.60(-9.20%) |
Feb 21, 2002 | 53.00 | 53.00 | 50.00 | 50.00 | 2,630 | -3.50(-6.54%) |
Feb 20, 2002 | 51.00 | 53.50 | 51.00 | 53.50 | 1,060 | +1.50(+2.88%) |
Feb 19, 2002 | 52.00 | 52.60 | 52.00 | 52.00 | 790 | -0.50(-0.95%) |
Feb 18, 2002 | 53.00 | 55.00 | 50.50 | 52.50 | 1,450 | +0.00(+0.00%) |
Feb 15, 2002 | 53.00 | 55.00 | 50.50 | 52.50 | 1,450 | -0.50(-0.94%) |
Feb 14, 2002 | 54.00 | 56.00 | 53.00 | 53.00 | 2,420 | -1.50(-2.75%) |
Feb 13, 2002 | 54.40 | 55.00 | 52.00 | 54.50 | 10,940 | +0.10(+0.18%) |
Feb 12, 2002 | 54.90 | 54.90 | 54.20 | 54.40 | 290 | -1.00(-1.81%) |
Feb 11, 2002 | 56.00 | 56.00 | 53.50 | 55.40 | 1,350 | -1.40(-2.46%) |
Feb 08, 2002 | 56.50 | 56.80 | 55.00 | 56.80 | 680 | +0.30(+0.53%) |
Feb 07, 2002 | 58.00 | 58.00 | 55.00 | 56.50 | 930 | -0.50(-0.88%) |
Feb 06, 2002 | 56.10 | 57.40 | 55.00 | 57.00 | 680 | -0.40(-0.70%) |
Feb 05, 2002 | 55.00 | 57.40 | 55.00 | 57.40 | 790 | +2.40(+4.36%) |
Feb 04, 2002 | 57.50 | 59.90 | 55.00 | 55.00 | 810 | -3.50(-5.98%) |