Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 50.39 | 51.57 | 50.39 | 51.47 | 227,715 | +1.08(+2.14%) |
Apr 29, 2002 | 49.72 | 50.43 | 49.72 | 50.39 | 121,155 | +0.52(+1.05%) |
Apr 26, 2002 | 50.39 | 50.56 | 49.64 | 49.87 | 126,851 | -0.10(-0.20%) |
Apr 25, 2002 | 50.82 | 50.83 | 49.45 | 49.97 | 304,846 | -0.84(-1.66%) |
Apr 24, 2002 | 51.32 | 51.49 | 50.60 | 50.82 | 87,751 | -0.64(-1.24%) |
Apr 23, 2002 | 51.19 | 51.66 | 51.15 | 51.46 | 55,653 | +0.05(+0.10%) |
Apr 22, 2002 | 51.41 | 51.49 | 51.17 | 51.41 | 59,806 | +0.00(+0.00%) |
Apr 19, 2002 | 51.36 | 51.47 | 50.98 | 51.41 | 39,396 | +0.22(+0.43%) |
Apr 18, 2002 | 51.64 | 51.81 | 50.80 | 51.19 | 67,638 | -0.35(-0.69%) |
Apr 17, 2002 | 51.25 | 51.62 | 51.07 | 51.54 | 53,042 | +0.37(+0.72%) |
Apr 16, 2002 | 50.65 | 51.29 | 50.65 | 51.17 | 121,748 | +0.24(+0.46%) |
Apr 15, 2002 | 51.44 | 51.57 | 50.63 | 50.93 | 88,997 | -0.67(-1.31%) |
Apr 12, 2002 | 50.98 | 51.61 | 50.39 | 51.61 | 80,335 | +0.79(+1.56%) |
Apr 11, 2002 | 51.74 | 51.74 | 50.66 | 50.82 | 79,326 | -1.18(-2.27%) |
Apr 10, 2002 | 51.07 | 52.00 | 50.98 | 52.00 | 136,047 | +0.84(+1.65%) |
Apr 09, 2002 | 50.73 | 51.39 | 50.71 | 51.15 | 96,117 | -0.05(-0.10%) |
Apr 08, 2002 | 50.23 | 51.37 | 49.97 | 51.20 | 92,260 | +0.91(+1.81%) |
Apr 05, 2002 | 50.39 | 50.77 | 50.09 | 50.29 | 108,339 | +0.03(+0.07%) |
Apr 04, 2002 | 49.89 | 50.56 | 49.74 | 50.26 | 109,585 | +0.20(+0.40%) |
Apr 03, 2002 | 50.53 | 50.55 | 50.01 | 50.06 | 95,346 | -0.39(-0.77%) |
Apr 02, 2002 | 49.05 | 50.56 | 49.05 | 50.45 | 139,844 | +0.98(+1.98%) |
Apr 01, 2002 | 48.71 | 49.67 | 48.37 | 49.47 | 175,740 | +0.44(+0.89%) |
Mar 29, 2002 | 49.13 | 49.60 | 48.95 | 49.03 | 145,422 | +0.00(+0.00%) |
Mar 28, 2002 | 49.13 | 49.60 | 48.95 | 49.03 | 145,066 | -0.10(-0.21%) |
Mar 27, 2002 | 48.22 | 49.13 | 48.22 | 49.13 | 143,404 | +0.81(+1.67%) |
Mar 26, 2002 | 48.29 | 48.32 | 47.70 | 48.32 | 103,237 | -0.13(-0.28%) |
Mar 25, 2002 | 48.12 | 48.54 | 48.00 | 48.46 | 63,900 | -0.02(-0.03%) |
Mar 22, 2002 | 48.42 | 48.59 | 48.03 | 48.47 | 69,180 | +0.05(+0.10%) |
Mar 21, 2002 | 47.12 | 48.42 | 47.01 | 48.42 | 157,466 | +1.30(+2.75%) |
Mar 20, 2002 | 46.92 | 47.29 | 46.18 | 47.12 | 90,777 | +0.20(+0.43%) |
Mar 19, 2002 | 47.19 | 47.51 | 46.69 | 46.92 | 97,541 | -0.27(-0.57%) |
Mar 18, 2002 | 47.11 | 47.19 | 46.33 | 47.19 | 72,384 | +0.08(+0.18%) |
Mar 15, 2002 | 47.19 | 47.21 | 46.69 | 47.11 | 82,767 | +0.19(+0.40%) |
Mar 14, 2002 | 46.91 | 47.16 | 46.57 | 46.92 | 66,985 | +0.03(+0.07%) |
Mar 13, 2002 | 46.59 | 47.16 | 46.18 | 46.89 | 92,438 | +0.32(+0.69%) |
Mar 12, 2002 | 46.84 | 46.84 | 46.01 | 46.57 | 78,258 | -0.27(-0.58%) |
Mar 11, 2002 | 47.36 | 47.39 | 46.52 | 46.84 | 97,066 | -0.52(-1.10%) |
Mar 08, 2002 | 47.39 | 47.55 | 46.75 | 47.36 | 106,441 | -0.03(-0.07%) |
Mar 07, 2002 | 47.53 | 47.87 | 46.69 | 47.39 | 130,826 | -0.46(-0.95%) |
Mar 06, 2002 | 47.18 | 47.95 | 46.77 | 47.85 | 228,783 | +0.69(+1.47%) |
Mar 05, 2002 | 48.03 | 48.20 | 46.74 | 47.16 | 278,621 | -1.35(-2.78%) |
Mar 04, 2002 | 48.54 | 48.79 | 47.78 | 48.51 | 103,415 | +0.19(+0.38%) |
Mar 01, 2002 | 48.19 | 48.37 | 47.61 | 48.32 | 87,810 | +0.13(+0.28%) |
Feb 28, 2002 | 47.87 | 48.19 | 47.53 | 48.19 | 182,978 | +0.32(+0.67%) |
Feb 27, 2002 | 47.28 | 47.87 | 47.28 | 47.87 | 88,463 | +0.24(+0.50%) |
Feb 26, 2002 | 47.87 | 48.12 | 47.56 | 47.63 | 106,500 | -0.40(-0.84%) |
Feb 25, 2002 | 47.58 | 48.25 | 47.36 | 48.03 | 3,073,382 | +0.45(+0.96%) |
Feb 22, 2002 | 46.65 | 47.78 | 46.55 | 47.58 | 121,451 | +0.98(+2.10%) |
Feb 21, 2002 | 46.35 | 46.97 | 45.93 | 46.60 | 90,006 | -0.12(-0.25%) |
Feb 20, 2002 | 46.59 | 46.91 | 46.03 | 46.72 | 72,859 | +0.22(+0.47%) |
Feb 19, 2002 | 46.43 | 46.94 | 45.66 | 46.50 | 94,456 | -0.03(-0.07%) |
Feb 18, 2002 | 46.65 | 46.67 | 46.05 | 46.53 | 179,419 | +0.00(+0.00%) |
Feb 15, 2002 | 46.65 | 46.67 | 46.05 | 46.53 | 179,300 | -0.22(-0.47%) |
Feb 14, 2002 | 47.45 | 47.50 | 46.40 | 46.75 | 113,382 | -0.61(-1.28%) |
Feb 13, 2002 | 47.02 | 47.61 | 46.97 | 47.36 | 132,843 | +0.05(+0.11%) |
Feb 12, 2002 | 47.36 | 47.68 | 46.89 | 47.31 | 1,413,103 | -0.22(-0.46%) |
Feb 11, 2002 | 46.82 | 47.70 | 46.77 | 47.53 | 174,909 | +0.64(+1.37%) |
Feb 08, 2002 | 47.19 | 47.36 | 46.62 | 46.89 | 153,906 | -0.30(-0.64%) |
Feb 07, 2002 | 46.43 | 47.36 | 46.42 | 47.19 | 226,706 | +0.59(+1.27%) |
Feb 06, 2002 | 46.11 | 46.65 | 45.76 | 46.60 | 221,603 | +0.44(+0.95%) |
Feb 05, 2002 | 45.17 | 46.18 | 44.82 | 46.16 | 223,383 | +1.11(+2.47%) |
Feb 04, 2002 | 45.17 | 45.29 | 44.70 | 45.05 | 100,923 | -0.12(-0.26%) |
Feb 01, 2002 | 44.83 | 45.47 | 44.68 | 45.17 | 192,946 | +0.24(+0.53%) |
Jan 31, 2002 | 44.29 | 45.17 | 42.98 | 44.93 | 241,183 | +0.27(+0.60%) |
Jan 30, 2002 | 44.19 | 44.75 | 43.82 | 44.66 | 198,108 | +0.39(+0.88%) |
Jan 29, 2002 | 44.50 | 44.92 | 43.99 | 44.28 | 203,804 | -0.19(-0.42%) |
Jan 28, 2002 | 43.52 | 45.24 | 43.52 | 44.46 | 385,952 | +0.94(+2.17%) |
Jan 25, 2002 | 42.30 | 43.52 | 42.30 | 43.52 | 253,287 | +1.06(+2.50%) |
Jan 24, 2002 | 41.70 | 43.03 | 41.70 | 42.46 | 151,414 | +0.76(+1.82%) |
Jan 23, 2002 | 42.14 | 42.14 | 41.60 | 41.70 | 137,234 | -0.44(-1.04%) |
Jan 22, 2002 | 42.20 | 42.39 | 41.80 | 42.14 | 183,097 | -0.05(-0.12%) |
Jan 21, 2002 | 42.24 | 42.47 | 42.14 | 42.19 | 99,202 | +0.00(+0.00%) |
Jan 18, 2002 | 42.24 | 42.47 | 42.14 | 42.19 | 96,770 | -0.08(-0.20%) |
Jan 17, 2002 | 42.30 | 42.37 | 42.14 | 42.27 | 110,653 | +0.03(+0.08%) |
Jan 16, 2002 | 42.14 | 42.47 | 42.14 | 42.24 | 89,946 | -0.22(-0.52%) |
Jan 15, 2002 | 41.80 | 42.47 | 41.80 | 42.46 | 82,293 | +0.66(+1.57%) |
Jan 14, 2002 | 41.97 | 42.10 | 41.80 | 41.80 | 63,069 | -0.02(-0.04%) |
Jan 11, 2002 | 41.50 | 42.05 | 41.45 | 41.82 | 88,760 | +0.12(+0.28%) |
Jan 10, 2002 | 41.34 | 41.71 | 40.99 | 41.70 | 82,708 | -0.78(-1.83%) |