Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 51.87 | 51.87 | 50.00 | 51.21 | 230,100 | -0.77(-1.48%) |
Apr 29, 2002 | 51.69 | 52.55 | 51.22 | 51.98 | 129,800 | +1.08(+2.12%) |
Apr 26, 2002 | 49.82 | 51.23 | 48.76 | 50.90 | 266,300 | +0.90(+1.80%) |
Apr 25, 2002 | 51.16 | 51.62 | 49.58 | 50.00 | 213,700 | -1.56(-3.03%) |
Apr 24, 2002 | 51.78 | 52.10 | 51.23 | 51.56 | 111,500 | -0.29(-0.56%) |
Apr 23, 2002 | 52.88 | 53.23 | 51.70 | 51.85 | 50,500 | -1.06(-2.00%) |
Apr 22, 2002 | 54.18 | 54.18 | 52.76 | 52.91 | 212,000 | -1.38(-2.54%) |
Apr 19, 2002 | 55.96 | 56.20 | 54.20 | 54.29 | 143,400 | -1.37(-2.46%) |
Apr 18, 2002 | 54.68 | 56.64 | 54.25 | 55.66 | 118,600 | +1.35(+2.49%) |
Apr 17, 2002 | 54.26 | 55.07 | 54.25 | 54.31 | 135,000 | -0.09(-0.17%) |
Apr 16, 2002 | 55.07 | 55.08 | 54.36 | 54.40 | 98,000 | +0.10(+0.18%) |
Apr 15, 2002 | 53.54 | 55.12 | 52.90 | 54.30 | 94,900 | +0.96(+1.80%) |
Apr 12, 2002 | 54.22 | 54.26 | 52.76 | 53.34 | 213,600 | -0.86(-1.59%) |
Apr 11, 2002 | 55.19 | 55.21 | 53.96 | 54.20 | 114,200 | -0.36(-0.66%) |
Apr 10, 2002 | 54.15 | 55.72 | 54.10 | 54.56 | 171,500 | +0.26(+0.48%) |
Apr 09, 2002 | 54.00 | 54.48 | 53.35 | 54.30 | 214,400 | +0.36(+0.67%) |
Apr 08, 2002 | 54.59 | 55.00 | 53.33 | 53.94 | 390,500 | -1.93(-3.45%) |
Apr 05, 2002 | 56.31 | 56.50 | 55.28 | 55.87 | 178,700 | -0.77(-1.36%) |
Apr 04, 2002 | 57.07 | 57.35 | 56.20 | 56.64 | 186,700 | -0.64(-1.12%) |
Apr 03, 2002 | 58.99 | 59.69 | 57.14 | 57.28 | 435,700 | -1.40(-2.39%) |
Apr 02, 2002 | 56.39 | 59.01 | 55.70 | 58.68 | 233,700 | +2.73(+4.88%) |
Apr 01, 2002 | 53.10 | 56.38 | 53.10 | 55.95 | 256,000 | +2.38(+4.44%) |
Mar 29, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +0.00(+0.00%) |
Mar 28, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +1.38(+2.64%) |
Mar 27, 2002 | 51.94 | 52.44 | 51.22 | 52.19 | 114,000 | +0.41(+0.79%) |
Mar 26, 2002 | 51.25 | 52.70 | 51.12 | 51.78 | 229,800 | +1.44(+2.86%) |
Mar 25, 2002 | 50.60 | 50.60 | 50.00 | 50.34 | 84,300 | +0.29(+0.58%) |
Mar 22, 2002 | 50.20 | 50.62 | 49.90 | 50.05 | 81,100 | -0.56(-1.11%) |
Mar 21, 2002 | 50.10 | 50.69 | 49.95 | 50.61 | 94,700 | +0.43(+0.86%) |
Mar 20, 2002 | 48.96 | 50.18 | 48.83 | 50.18 | 47,400 | +0.80(+1.62%) |
Mar 19, 2002 | 49.61 | 49.95 | 49.12 | 49.38 | 114,300 | -0.27(-0.54%) |
Mar 18, 2002 | 50.03 | 50.15 | 49.30 | 49.65 | 100,800 | -0.40(-0.80%) |
Mar 15, 2002 | 49.01 | 50.09 | 48.92 | 50.05 | 226,300 | +0.83(+1.69%) |
Mar 14, 2002 | 48.75 | 49.50 | 48.43 | 49.22 | 47,300 | +0.99(+2.05%) |
Mar 13, 2002 | 48.95 | 48.95 | 48.00 | 48.23 | 158,000 | -0.33(-0.68%) |
Mar 12, 2002 | 48.90 | 49.38 | 48.35 | 48.56 | 64,500 | -0.77(-1.56%) |
Mar 11, 2002 | 48.09 | 49.67 | 48.09 | 49.33 | 124,400 | +1.07(+2.23%) |
Mar 08, 2002 | 49.66 | 50.00 | 47.26 | 48.26 | 121,500 | -1.02(-2.08%) |
Mar 07, 2002 | 50.48 | 50.49 | 49.27 | 49.28 | 119,700 | -0.72(-1.44%) |
Mar 06, 2002 | 48.76 | 50.24 | 48.76 | 50.00 | 96,000 | +1.15(+2.35%) |
Mar 05, 2002 | 49.31 | 49.89 | 48.80 | 48.85 | 116,600 | -0.54(-1.09%) |
Mar 04, 2002 | 47.14 | 49.39 | 47.14 | 49.39 | 95,500 | +1.78(+3.74%) |
Mar 01, 2002 | 47.12 | 47.65 | 46.86 | 47.61 | 256,000 | +0.58(+1.23%) |
Feb 28, 2002 | 49.05 | 49.05 | 46.91 | 47.03 | 107,600 | -1.78(-3.65%) |
Feb 27, 2002 | 48.94 | 49.40 | 48.31 | 48.81 | 56,000 | +0.23(+0.47%) |
Feb 26, 2002 | 47.60 | 48.70 | 46.89 | 48.58 | 48,900 | +1.04(+2.19%) |
Feb 25, 2002 | 46.53 | 47.55 | 45.70 | 47.54 | 176,100 | +0.44(+0.93%) |
Feb 22, 2002 | 47.93 | 47.93 | 45.78 | 47.10 | 401,500 | -0.42(-0.88%) |
Feb 21, 2002 | 47.46 | 48.22 | 47.28 | 47.52 | 80,800 | +0.10(+0.21%) |
Feb 20, 2002 | 46.85 | 47.50 | 46.33 | 47.42 | 120,800 | +0.62(+1.32%) |
Feb 19, 2002 | 47.78 | 47.78 | 46.80 | 46.80 | 71,300 | -1.12(-2.34%) |
Feb 18, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.00(+0.00%) |
Feb 15, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.22(+0.46%) |
Feb 14, 2002 | 48.70 | 48.70 | 47.65 | 47.70 | 143,700 | -0.86(-1.77%) |
Feb 13, 2002 | 48.41 | 49.20 | 48.17 | 48.56 | 143,400 | +0.45(+0.94%) |
Feb 12, 2002 | 47.96 | 48.42 | 47.05 | 48.11 | 72,800 | +0.48(+1.01%) |
Feb 11, 2002 | 46.30 | 47.98 | 45.78 | 47.63 | 160,200 | +1.33(+2.87%) |
Feb 08, 2002 | 43.72 | 46.30 | 43.72 | 46.30 | 177,800 | +2.05(+4.63%) |
Feb 07, 2002 | 44.60 | 45.00 | 43.50 | 44.25 | 175,300 | -0.55(-1.23%) |
Feb 06, 2002 | 46.55 | 46.81 | 44.60 | 44.80 | 206,100 | -1.75(-3.76%) |
Feb 05, 2002 | 47.56 | 47.95 | 46.54 | 46.55 | 192,100 | -1.25(-2.62%) |
Feb 04, 2002 | 50.02 | 50.25 | 47.57 | 47.80 | 145,500 | -2.29(-4.57%) |