Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.24 | 48.22 | 47.24 | 47.89 | 4,948,589 | +0.91(+1.94%) |
Apr 29, 2002 | 49.58 | 49.62 | 46.82 | 46.98 | 6,061,656 | -2.64(-5.32%) |
Apr 26, 2002 | 50.48 | 50.86 | 49.50 | 49.62 | 2,874,516 | -0.66(-1.32%) |
Apr 25, 2002 | 51.51 | 51.51 | 50.01 | 50.28 | 4,092,374 | -1.22(-2.36%) |
Apr 24, 2002 | 52.34 | 52.66 | 51.10 | 51.50 | 4,225,927 | -0.88(-1.68%) |
Apr 23, 2002 | 51.74 | 52.83 | 51.63 | 52.38 | 3,396,098 | +0.42(+0.80%) |
Apr 22, 2002 | 51.98 | 52.65 | 51.60 | 51.96 | 3,642,446 | -0.62(-1.17%) |
Apr 19, 2002 | 52.30 | 52.62 | 51.70 | 52.58 | 3,422,608 | +0.53(+1.01%) |
Apr 18, 2002 | 51.18 | 52.11 | 51.02 | 52.05 | 7,738,321 | +0.94(+1.85%) |
Apr 17, 2002 | 50.99 | 53.18 | 50.52 | 51.11 | 11,832,072 | +0.12(+0.24%) |
Apr 16, 2002 | 49.98 | 51.17 | 49.98 | 50.99 | 2,543,134 | +1.43(+2.89%) |
Apr 15, 2002 | 50.38 | 50.66 | 49.38 | 49.56 | 1,540,236 | -0.38(-0.77%) |
Apr 12, 2002 | 50.22 | 50.72 | 49.74 | 49.94 | 2,699,446 | +0.14(+0.27%) |
Apr 11, 2002 | 51.50 | 51.98 | 49.26 | 49.80 | 3,955,445 | -1.70(-3.29%) |
Apr 10, 2002 | 51.18 | 51.53 | 50.52 | 51.50 | 2,546,260 | +1.12(+2.22%) |
Apr 09, 2002 | 50.46 | 51.49 | 50.19 | 50.38 | 2,541,133 | +0.19(+0.38%) |
Apr 08, 2002 | 48.78 | 50.22 | 48.74 | 50.19 | 2,421,711 | +1.04(+2.12%) |
Apr 05, 2002 | 49.66 | 50.50 | 48.98 | 49.15 | 3,453,120 | -0.22(-0.45%) |
Apr 04, 2002 | 48.78 | 49.66 | 48.70 | 49.37 | 2,858,259 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.10 | 48.62 | 49.54 | 3,585,173 | -1.63(-3.19%) |
Apr 02, 2002 | 50.66 | 51.97 | 50.50 | 51.17 | 3,680,711 | +0.31(+0.61%) |
Apr 01, 2002 | 51.06 | 51.98 | 49.94 | 50.86 | 1,724,309 | -0.20(-0.39%) |
Mar 29, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,169,486 | +0.00(+0.00%) |
Mar 28, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,156,981 | -0.06(-0.11%) |
Mar 27, 2002 | 50.18 | 51.12 | 50.00 | 51.12 | 2,453,974 | +0.94(+1.86%) |
Mar 26, 2002 | 48.44 | 50.40 | 48.44 | 50.18 | 3,680,085 | +1.77(+3.65%) |
Mar 25, 2002 | 50.58 | 50.82 | 48.25 | 48.41 | 3,576,919 | -2.26(-4.47%) |
Mar 22, 2002 | 49.80 | 51.02 | 49.43 | 50.68 | 2,795,609 | +0.88(+1.77%) |
Mar 21, 2002 | 49.70 | 49.88 | 48.58 | 49.80 | 2,571,770 | +0.10(+0.19%) |
Mar 20, 2002 | 50.62 | 50.77 | 49.58 | 49.70 | 2,513,747 | -1.33(-2.60%) |
Mar 19, 2002 | 50.22 | 51.26 | 50.10 | 51.03 | 3,702,594 | +1.06(+2.13%) |
Mar 18, 2002 | 49.63 | 50.62 | 49.38 | 49.96 | 3,368,962 | +0.34(+0.69%) |
Mar 15, 2002 | 47.98 | 49.70 | 47.97 | 49.62 | 2,557,890 | +1.82(+3.81%) |
Mar 14, 2002 | 47.74 | 48.18 | 47.33 | 47.80 | 3,257,293 | +0.14(+0.29%) |
Mar 13, 2002 | 48.30 | 48.46 | 47.50 | 47.66 | 4,919,327 | -1.15(-2.36%) |
Mar 12, 2002 | 47.90 | 49.30 | 47.82 | 48.81 | 6,097,170 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.10 | 47.02 | 48.68 | 6,825,209 | +1.93(+4.12%) |
Mar 08, 2002 | 47.98 | 48.14 | 46.24 | 46.75 | 6,358,024 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,887,962 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.60 | 45.66 | 2,763,597 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,787,966 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.33 | 41.94 | 44.14 | 7,044,421 | +3.69(+9.11%) |
Mar 01, 2002 | 39.54 | 40.78 | 39.06 | 40.46 | 2,692,819 | +1.06(+2.68%) |
Feb 28, 2002 | 39.26 | 40.22 | 39.22 | 39.40 | 3,891,169 | +0.30(+0.76%) |
Feb 27, 2002 | 38.58 | 39.90 | 38.46 | 39.10 | 4,059,611 | +1.22(+3.21%) |
Feb 26, 2002 | 37.51 | 38.10 | 36.59 | 37.89 | 362,643 | +0.30(+0.81%) |
Feb 25, 2002 | 35.31 | 37.59 | 35.31 | 37.59 | 3,330,197 | +2.33(+6.60%) |
Feb 22, 2002 | 36.03 | 36.15 | 34.54 | 35.26 | 4,369,359 | -0.65(-1.80%) |
Feb 21, 2002 | 37.15 | 37.42 | 35.62 | 35.91 | 3,306,312 | -1.45(-3.88%) |
Feb 20, 2002 | 36.47 | 37.46 | 35.59 | 37.35 | 2,724,581 | +1.06(+2.93%) |
Feb 19, 2002 | 36.27 | 37.07 | 35.99 | 36.29 | 3,024,700 | -0.49(-1.33%) |
Feb 18, 2002 | 38.30 | 38.30 | 36.27 | 36.78 | 5,134,038 | +0.00(+0.00%) |
Feb 15, 2002 | 38.30 | 38.30 | 36.27 | 36.78 | 5,134,038 | -1.18(-3.10%) |
Feb 14, 2002 | 38.58 | 39.29 | 37.78 | 37.95 | 3,742,235 | -1.03(-2.65%) |
Feb 13, 2002 | 38.62 | 39.34 | 38.58 | 38.98 | 3,323,319 | +0.92(+2.42%) |
Feb 12, 2002 | 37.39 | 38.66 | 37.19 | 38.06 | 5,082,142 | +1.54(+4.20%) |
Feb 11, 2002 | 37.39 | 37.39 | 36.03 | 36.53 | 6,325,636 | -1.47(-3.87%) |
Feb 08, 2002 | 36.91 | 38.24 | 36.91 | 38.00 | 3,905,300 | +1.09(+2.95%) |
Feb 07, 2002 | 35.15 | 38.18 | 34.79 | 36.91 | 6,000,632 | +1.39(+3.92%) |
Feb 06, 2002 | 35.91 | 35.99 | 34.39 | 35.52 | 5,983,375 | -0.10(-0.29%) |
Feb 05, 2002 | 36.47 | 36.79 | 34.95 | 35.63 | 5,459,292 | -0.81(-2.22%) |
Feb 04, 2002 | 37.94 | 37.95 | 36.03 | 36.43 | 6,042,398 | -2.28(-5.89%) |