Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 44.18 | 44.92 | 43.98 | 44.66 | 770,791 | +0.48(+1.08%) |
Apr 29, 2002 | 44.57 | 44.59 | 43.96 | 44.19 | 593,773 | -0.18(-0.41%) |
Apr 26, 2002 | 44.97 | 45.47 | 44.37 | 44.37 | 621,863 | -0.50(-1.12%) |
Apr 25, 2002 | 44.78 | 45.04 | 44.52 | 44.87 | 1,485,644 | +0.07(+0.17%) |
Apr 24, 2002 | 44.98 | 45.34 | 44.78 | 44.80 | 718,242 | -0.07(-0.15%) |
Apr 23, 2002 | 45.09 | 45.32 | 44.70 | 44.86 | 823,097 | -0.23(-0.51%) |
Apr 22, 2002 | 46.13 | 46.18 | 44.85 | 45.09 | 1,802,993 | -1.22(-2.64%) |
Apr 19, 2002 | 47.49 | 47.55 | 46.31 | 46.32 | 3,481,880 | -2.74(-5.59%) |
Apr 18, 2002 | 48.69 | 49.11 | 48.07 | 49.06 | 524,152 | +0.26(+0.52%) |
Apr 17, 2002 | 48.64 | 48.98 | 48.53 | 48.80 | 620,895 | +0.07(+0.14%) |
Apr 16, 2002 | 48.58 | 48.85 | 48.23 | 48.74 | 337,932 | +0.22(+0.46%) |
Apr 15, 2002 | 48.28 | 48.65 | 47.91 | 48.51 | 455,985 | +0.19(+0.39%) |
Apr 12, 2002 | 47.65 | 48.44 | 47.49 | 48.32 | 433,101 | +0.70(+1.47%) |
Apr 11, 2002 | 48.12 | 48.17 | 47.33 | 47.62 | 495,941 | -0.55(-1.15%) |
Apr 10, 2002 | 48.27 | 48.67 | 47.83 | 48.17 | 769,943 | -0.02(-0.03%) |
Apr 09, 2002 | 47.62 | 48.48 | 47.35 | 48.19 | 467,971 | +0.45(+0.93%) |
Apr 08, 2002 | 47.37 | 47.86 | 46.97 | 47.75 | 636,877 | +0.40(+0.84%) |
Apr 05, 2002 | 47.19 | 47.94 | 47.17 | 47.35 | 590,383 | +0.15(+0.32%) |
Apr 04, 2002 | 47.91 | 48.17 | 43.94 | 47.20 | 1,083,418 | -0.64(-1.35%) |
Apr 03, 2002 | 48.65 | 48.69 | 47.72 | 47.84 | 683,977 | -0.83(-1.71%) |
Apr 02, 2002 | 48.77 | 49.27 | 48.54 | 48.68 | 1,293,975 | -0.14(-0.29%) |
Apr 01, 2002 | 48.84 | 48.86 | 48.09 | 48.82 | 1,192,753 | -0.13(-0.27%) |
Mar 29, 2002 | 48.73 | 49.11 | 48.33 | 48.95 | 2,147,222 | +0.00(+0.00%) |
Mar 28, 2002 | 48.73 | 49.11 | 48.33 | 48.95 | 2,146,737 | +0.06(+0.12%) |
Mar 27, 2002 | 47.37 | 48.98 | 47.37 | 48.89 | 2,232,583 | +1.45(+3.06%) |
Mar 26, 2002 | 46.13 | 47.47 | 45.93 | 47.44 | 1,334,900 | +1.47(+3.20%) |
Mar 25, 2002 | 45.50 | 46.25 | 45.50 | 45.97 | 2,012,581 | +0.50(+1.11%) |
Mar 22, 2002 | 45.42 | 45.90 | 45.20 | 45.47 | 386,969 | +0.03(+0.07%) |
Mar 21, 2002 | 45.93 | 45.94 | 44.96 | 45.43 | 336,479 | -0.47(-1.03%) |
Mar 20, 2002 | 46.21 | 46.43 | 45.56 | 45.90 | 968,150 | -0.40(-0.86%) |
Mar 19, 2002 | 46.01 | 46.37 | 45.97 | 46.30 | 441,334 | +0.23(+0.50%) |
Mar 18, 2002 | 45.36 | 46.21 | 45.24 | 46.07 | 802,756 | +0.69(+1.51%) |
Mar 15, 2002 | 46.26 | 46.26 | 45.05 | 45.38 | 687,125 | +0.80(+1.80%) |
Mar 14, 2002 | 44.57 | 44.82 | 44.33 | 44.58 | 398,472 | +0.05(+0.11%) |
Mar 13, 2002 | 44.69 | 44.86 | 44.32 | 44.53 | 891,144 | -0.12(-0.28%) |
Mar 12, 2002 | 44.37 | 45.07 | 44.14 | 44.66 | 632,034 | +0.18(+0.41%) |
Mar 11, 2002 | 44.39 | 44.71 | 44.24 | 44.47 | 1,159,456 | +0.12(+0.28%) |
Mar 08, 2002 | 44.22 | 44.68 | 44.12 | 44.35 | 430,316 | +0.10(+0.22%) |
Mar 07, 2002 | 44.27 | 44.89 | 44.13 | 44.25 | 628,402 | -0.08(-0.19%) |
Mar 06, 2002 | 43.94 | 44.81 | 43.81 | 44.33 | 631,913 | +0.51(+1.17%) |
Mar 05, 2002 | 44.16 | 44.76 | 43.81 | 43.82 | 1,446,172 | -0.55(-1.25%) |
Mar 04, 2002 | 43.79 | 44.51 | 43.72 | 44.38 | 935,580 | +0.67(+1.53%) |
Mar 01, 2002 | 43.72 | 43.91 | 43.63 | 43.71 | 648,380 | +0.06(+0.13%) |
Feb 28, 2002 | 43.80 | 43.87 | 43.61 | 43.65 | 792,706 | -0.12(-0.26%) |
Feb 27, 2002 | 43.69 | 44.02 | 43.48 | 43.76 | 1,527,416 | +0.12(+0.28%) |
Feb 26, 2002 | 43.63 | 44.05 | 43.53 | 43.64 | 806,146 | -0.22(-0.51%) |
Feb 25, 2002 | 43.75 | 44.42 | 43.62 | 43.86 | 1,192,147 | +0.07(+0.17%) |
Feb 22, 2002 | 43.95 | 43.96 | 43.53 | 43.79 | 812,200 | -0.29(-0.66%) |
Feb 21, 2002 | 43.61 | 44.22 | 43.54 | 44.08 | 456,711 | +0.31(+0.72%) |
Feb 20, 2002 | 43.49 | 43.85 | 43.12 | 43.76 | 274,244 | +0.25(+0.57%) |
Feb 19, 2002 | 44.20 | 44.21 | 43.25 | 43.52 | 473,178 | -0.64(-1.46%) |
Feb 18, 2002 | 44.17 | 44.28 | 43.84 | 44.16 | 350,888 | +0.00(+0.00%) |
Feb 15, 2002 | 44.17 | 44.28 | 43.84 | 44.16 | 350,645 | -0.17(-0.37%) |
Feb 14, 2002 | 43.61 | 44.33 | 43.48 | 44.33 | 261,652 | +0.64(+1.47%) |
Feb 13, 2002 | 43.19 | 43.81 | 43.04 | 43.68 | 335,268 | +0.57(+1.32%) |
Feb 12, 2002 | 43.11 | 43.32 | 42.95 | 43.11 | 261,289 | -0.20(-0.46%) |
Feb 11, 2002 | 42.92 | 43.32 | 42.57 | 43.31 | 506,111 | +0.32(+0.75%) |
Feb 08, 2002 | 42.84 | 43.13 | 42.20 | 42.99 | 777,087 | +0.14(+0.33%) |
Feb 07, 2002 | 42.05 | 43.08 | 41.63 | 42.85 | 1,092,257 | +0.74(+1.77%) |
Feb 06, 2002 | 41.39 | 42.15 | 41.09 | 42.10 | 1,248,934 | +0.70(+1.70%) |
Feb 05, 2002 | 41.20 | 41.82 | 40.89 | 41.40 | 782,899 | +0.21(+0.50%) |
Feb 04, 2002 | 41.55 | 41.61 | 41.00 | 41.20 | 917,539 | -0.40(-0.97%) |