Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 37.10 | 37.90 | 37.10 | 37.37 | 242,385 | +1.01(+2.79%) |
Apr 29, 2002 | 37.03 | 37.13 | 36.35 | 36.35 | 329,342 | -0.46(-1.24%) |
Apr 26, 2002 | 38.63 | 38.63 | 36.81 | 36.81 | 70,440 | -1.56(-4.07%) |
Apr 25, 2002 | 37.71 | 38.37 | 37.54 | 38.37 | 18,375 | -0.07(-0.19%) |
Apr 24, 2002 | 38.60 | 38.60 | 38.44 | 38.44 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.31 | 39.45 | 39.22 | 39.45 | 24,063 | +0.14(+0.35%) |
Apr 22, 2002 | 39.59 | 39.59 | 39.31 | 39.31 | 546 | -1.23(-3.04%) |
Apr 19, 2002 | 40.55 | 40.55 | 40.55 | 40.55 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.75 | 40.80 | 40.15 | 40.34 | 14,328 | -0.49(-1.21%) |
Apr 17, 2002 | 41.00 | 41.18 | 40.59 | 40.83 | 560,243 | +0.10(+0.25%) |
Apr 16, 2002 | 40.23 | 40.73 | 40.23 | 40.73 | 14,985 | +1.69(+4.33%) |
Apr 15, 2002 | 38.86 | 39.05 | 38.82 | 39.04 | 4,156 | +0.08(+0.21%) |
Apr 12, 2002 | 38.86 | 38.96 | 38.37 | 38.96 | 19,907 | +0.72(+1.89%) |
Apr 11, 2002 | 38.43 | 38.53 | 38.22 | 38.23 | 79,956 | -1.44(-3.64%) |
Apr 10, 2002 | 39.27 | 39.68 | 38.93 | 39.68 | 13,125 | +0.37(+0.95%) |
Apr 09, 2002 | 39.95 | 40.14 | 39.27 | 39.30 | 16,625 | -1.01(-2.52%) |
Apr 08, 2002 | 39.40 | 40.34 | 39.05 | 40.32 | 33,470 | -0.16(-0.38%) |
Apr 05, 2002 | 41.46 | 41.46 | 40.47 | 40.47 | 6,890 | -0.78(-1.88%) |
Apr 04, 2002 | 41.14 | 41.25 | 40.77 | 41.25 | 9,953 | +0.02(+0.04%) |
Apr 03, 2002 | 41.74 | 41.74 | 41.08 | 41.23 | 765 | -0.59(-1.42%) |
Apr 02, 2002 | 42.60 | 42.60 | 41.83 | 41.83 | 9,297 | -1.14(-2.66%) |
Apr 01, 2002 | 42.06 | 43.28 | 41.96 | 42.97 | 5,797 | +0.23(+0.53%) |
Mar 29, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.00(+0.00%) |
Mar 28, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.81(+1.94%) |
Mar 27, 2002 | 41.61 | 41.93 | 41.60 | 41.93 | 15,203 | +0.01(+0.02%) |
Mar 26, 2002 | 41.60 | 42.63 | 41.60 | 41.92 | 28,657 | +0.16(+0.39%) |
Mar 25, 2002 | 43.15 | 43.15 | 41.73 | 41.75 | 4,484 | -0.88(-2.06%) |
Mar 22, 2002 | 43.05 | 43.05 | 42.63 | 42.63 | 18,813 | -0.69(-1.58%) |
Mar 21, 2002 | 42.42 | 43.32 | 42.10 | 43.32 | 15,313 | +0.99(+2.33%) |
Mar 20, 2002 | 43.20 | 43.20 | 42.33 | 42.33 | 16,078 | -1.37(-3.14%) |
Mar 19, 2002 | 43.66 | 43.88 | 43.44 | 43.70 | 4,922 | +0.13(+0.29%) |
Mar 18, 2002 | 43.93 | 44.11 | 43.44 | 43.57 | 7,875 | +0.32(+0.74%) |
Mar 15, 2002 | 43.17 | 43.43 | 43.12 | 43.25 | 470,332 | -0.03(-0.06%) |
Mar 14, 2002 | 43.56 | 43.72 | 43.28 | 43.28 | 1,531 | -0.28(-0.65%) |
Mar 13, 2002 | 44.08 | 44.20 | 43.50 | 43.56 | 6,344 | -0.88(-1.97%) |
Mar 12, 2002 | 44.62 | 44.82 | 44.20 | 44.44 | 19,688 | -1.27(-2.78%) |
Mar 11, 2002 | 45.48 | 46.17 | 44.88 | 45.71 | 24,829 | +0.23(+0.50%) |
Mar 08, 2002 | 45.44 | 45.97 | 45.29 | 45.48 | 7,328 | +1.38(+3.13%) |
Mar 07, 2002 | 45.16 | 45.16 | 43.79 | 44.10 | 21,547 | -0.24(-0.54%) |
Mar 06, 2002 | 43.88 | 44.55 | 43.69 | 44.34 | 10,391 | +0.07(+0.17%) |
Mar 05, 2002 | 43.70 | 44.66 | 43.70 | 44.27 | 42,876 | +0.55(+1.25%) |
Mar 04, 2002 | 42.47 | 43.72 | 42.47 | 43.72 | 6,672 | +1.89(+4.52%) |
Mar 01, 2002 | 40.55 | 42.06 | 40.55 | 41.83 | 8,859 | +2.10(+5.29%) |
Feb 28, 2002 | 40.36 | 40.89 | 39.72 | 39.72 | 4,703 | -0.64(-1.59%) |
Feb 27, 2002 | 41.31 | 41.31 | 40.34 | 40.36 | 5,797 | -0.61(-1.49%) |
Feb 26, 2002 | 41.28 | 41.42 | 40.79 | 40.98 | 6,453 | -0.35(-0.84%) |
Feb 25, 2002 | 39.91 | 41.32 | 39.91 | 41.32 | 5,687 | +1.92(+4.87%) |
Feb 22, 2002 | 39.40 | 39.72 | 39.02 | 39.40 | 10,937 | -0.09(-0.23%) |
Feb 21, 2002 | 41.14 | 41.14 | 39.50 | 39.50 | 47,142 | -2.08(-5.01%) |
Feb 20, 2002 | 41.42 | 41.58 | 40.23 | 41.58 | 12,250 | +0.62(+1.52%) |
Feb 19, 2002 | 41.96 | 42.06 | 40.96 | 40.96 | 11,703 | -1.97(-4.58%) |
Feb 18, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | -1.22(-2.77%) |
Feb 14, 2002 | 44.62 | 44.70 | 43.81 | 44.15 | 12,688 | -0.09(-0.21%) |
Feb 13, 2002 | 44.34 | 44.45 | 43.96 | 44.24 | 18,922 | +0.54(+1.23%) |
Feb 12, 2002 | 43.37 | 44.29 | 43.37 | 43.70 | 10,609 | -0.23(-0.52%) |
Feb 11, 2002 | 43.45 | 44.01 | 43.45 | 43.93 | 39,376 | +0.78(+1.80%) |
Feb 08, 2002 | 42.40 | 43.20 | 41.89 | 43.15 | 30,845 | +0.18(+0.43%) |
Feb 07, 2002 | 42.88 | 43.46 | 42.79 | 42.97 | 2,187 | -0.14(-0.32%) |
Feb 06, 2002 | 43.98 | 43.98 | 42.79 | 43.11 | 1,203 | -0.32(-0.74%) |
Feb 05, 2002 | 43.88 | 44.11 | 43.37 | 43.43 | 6,015 | -0.55(-1.25%) |
Feb 04, 2002 | 45.16 | 45.16 | 43.98 | 43.98 | 19,469 | -1.33(-2.95%) |