Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 50.40 | 51.58 | 50.40 | 51.48 | 227,706 | +1.08(+2.14%) |
Apr 29, 2002 | 49.72 | 50.43 | 49.72 | 50.40 | 121,150 | +0.52(+1.05%) |
Apr 26, 2002 | 50.40 | 50.57 | 49.64 | 49.87 | 126,846 | -0.10(-0.20%) |
Apr 25, 2002 | 50.82 | 50.83 | 49.45 | 49.98 | 304,835 | -0.84(-1.66%) |
Apr 24, 2002 | 51.32 | 51.49 | 50.60 | 50.82 | 87,748 | -0.64(-1.24%) |
Apr 23, 2002 | 51.19 | 51.66 | 51.16 | 51.46 | 55,651 | +0.05(+0.10%) |
Apr 22, 2002 | 51.41 | 51.49 | 51.17 | 51.41 | 59,804 | +0.00(+0.00%) |
Apr 19, 2002 | 51.36 | 51.48 | 50.99 | 51.41 | 39,394 | +0.22(+0.43%) |
Apr 18, 2002 | 51.64 | 51.81 | 50.80 | 51.19 | 67,635 | -0.35(-0.69%) |
Apr 17, 2002 | 51.26 | 51.63 | 51.07 | 51.54 | 53,040 | +0.37(+0.72%) |
Apr 16, 2002 | 50.65 | 51.29 | 50.65 | 51.17 | 121,744 | +0.24(+0.46%) |
Apr 15, 2002 | 51.44 | 51.58 | 50.63 | 50.94 | 88,994 | -0.67(-1.31%) |
Apr 12, 2002 | 50.99 | 51.61 | 50.40 | 51.61 | 80,332 | +0.79(+1.56%) |
Apr 11, 2002 | 51.74 | 51.74 | 50.67 | 50.82 | 79,323 | -1.18(-2.27%) |
Apr 10, 2002 | 51.07 | 52.00 | 50.99 | 52.00 | 136,042 | +0.84(+1.65%) |
Apr 09, 2002 | 50.73 | 51.39 | 50.72 | 51.16 | 96,113 | -0.05(-0.10%) |
Apr 08, 2002 | 50.23 | 51.37 | 49.98 | 51.21 | 92,257 | +0.91(+1.81%) |
Apr 05, 2002 | 50.40 | 50.77 | 50.09 | 50.30 | 108,335 | +0.03(+0.07%) |
Apr 04, 2002 | 49.89 | 50.57 | 49.74 | 50.26 | 109,581 | +0.20(+0.40%) |
Apr 03, 2002 | 50.53 | 50.55 | 50.01 | 50.06 | 95,342 | -0.39(-0.77%) |
Apr 02, 2002 | 49.05 | 50.57 | 49.05 | 50.45 | 139,839 | +0.98(+1.98%) |
Apr 01, 2002 | 48.71 | 49.67 | 48.37 | 49.47 | 175,733 | +0.44(+0.89%) |
Mar 29, 2002 | 49.13 | 49.60 | 48.95 | 49.03 | 145,416 | +0.00(+0.00%) |
Mar 28, 2002 | 49.13 | 49.60 | 48.95 | 49.03 | 145,060 | -0.10(-0.21%) |
Mar 27, 2002 | 48.22 | 49.13 | 48.22 | 49.13 | 143,399 | +0.81(+1.67%) |
Mar 26, 2002 | 48.29 | 48.32 | 47.70 | 48.32 | 103,233 | -0.13(-0.28%) |
Mar 25, 2002 | 48.12 | 48.54 | 48.00 | 48.46 | 63,897 | -0.02(-0.03%) |
Mar 22, 2002 | 48.42 | 48.59 | 48.04 | 48.48 | 69,178 | +0.05(+0.10%) |
Mar 21, 2002 | 47.13 | 48.42 | 47.01 | 48.42 | 157,460 | +1.30(+2.75%) |
Mar 20, 2002 | 46.92 | 47.30 | 46.18 | 47.13 | 90,774 | +0.20(+0.43%) |
Mar 19, 2002 | 47.19 | 47.51 | 46.69 | 46.92 | 97,537 | -0.27(-0.57%) |
Mar 18, 2002 | 47.11 | 47.19 | 46.33 | 47.19 | 72,381 | +0.08(+0.18%) |
Mar 15, 2002 | 47.19 | 47.21 | 46.69 | 47.11 | 82,764 | +0.19(+0.40%) |
Mar 14, 2002 | 46.91 | 47.16 | 46.57 | 46.92 | 66,983 | +0.03(+0.07%) |
Mar 13, 2002 | 46.59 | 47.16 | 46.18 | 46.89 | 92,435 | +0.32(+0.69%) |
Mar 12, 2002 | 46.84 | 46.84 | 46.01 | 46.57 | 78,255 | -0.27(-0.58%) |
Mar 11, 2002 | 47.36 | 47.40 | 46.52 | 46.84 | 97,063 | -0.52(-1.10%) |
Mar 08, 2002 | 47.40 | 47.55 | 46.76 | 47.36 | 106,437 | -0.03(-0.07%) |
Mar 07, 2002 | 47.53 | 47.87 | 46.69 | 47.40 | 130,821 | -0.46(-0.95%) |
Mar 06, 2002 | 47.18 | 47.95 | 46.77 | 47.85 | 228,774 | +0.69(+1.47%) |
Mar 05, 2002 | 48.04 | 48.21 | 46.74 | 47.16 | 278,611 | -1.35(-2.78%) |
Mar 04, 2002 | 48.54 | 48.80 | 47.78 | 48.51 | 103,411 | +0.19(+0.38%) |
Mar 01, 2002 | 48.19 | 48.37 | 47.62 | 48.32 | 87,807 | +0.13(+0.28%) |
Feb 28, 2002 | 47.87 | 48.19 | 47.53 | 48.19 | 182,972 | +0.32(+0.67%) |
Feb 27, 2002 | 47.28 | 47.87 | 47.28 | 47.87 | 88,460 | +0.24(+0.50%) |
Feb 26, 2002 | 47.87 | 48.12 | 47.56 | 47.63 | 106,496 | -0.40(-0.84%) |
Feb 25, 2002 | 47.58 | 48.26 | 47.36 | 48.04 | 3,073,268 | +0.46(+0.96%) |
Feb 22, 2002 | 46.65 | 47.78 | 46.55 | 47.58 | 121,447 | +0.98(+2.10%) |
Feb 21, 2002 | 46.35 | 46.97 | 45.93 | 46.60 | 90,002 | -0.12(-0.25%) |
Feb 20, 2002 | 46.59 | 46.91 | 46.03 | 46.72 | 72,856 | +0.22(+0.47%) |
Feb 19, 2002 | 46.44 | 46.94 | 45.66 | 46.50 | 94,452 | -0.03(-0.07%) |
Feb 18, 2002 | 46.65 | 46.67 | 46.05 | 46.54 | 179,412 | +0.00(+0.00%) |
Feb 15, 2002 | 46.65 | 46.67 | 46.05 | 46.54 | 179,293 | -0.22(-0.47%) |
Feb 14, 2002 | 47.45 | 47.50 | 46.40 | 46.76 | 113,378 | -0.61(-1.28%) |
Feb 13, 2002 | 47.03 | 47.62 | 46.97 | 47.36 | 132,838 | +0.05(+0.11%) |
Feb 12, 2002 | 47.36 | 47.68 | 46.89 | 47.31 | 1,413,050 | -0.22(-0.46%) |
Feb 11, 2002 | 46.82 | 47.70 | 46.77 | 47.53 | 174,903 | +0.64(+1.37%) |
Feb 08, 2002 | 47.19 | 47.36 | 46.62 | 46.89 | 153,900 | -0.30(-0.64%) |
Feb 07, 2002 | 46.44 | 47.36 | 46.42 | 47.19 | 226,698 | +0.59(+1.27%) |
Feb 06, 2002 | 46.12 | 46.65 | 45.76 | 46.60 | 221,595 | +0.44(+0.95%) |
Feb 05, 2002 | 45.17 | 46.18 | 44.82 | 46.17 | 223,375 | +1.11(+2.47%) |
Feb 04, 2002 | 45.17 | 45.29 | 44.70 | 45.05 | 100,919 | -0.12(-0.26%) |