Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.02 | 48.72 | 47.01 | 48.34 | 1,444,189 | +1.53(+3.28%) |
Apr 29, 2002 | 47.36 | 47.78 | 46.81 | 46.81 | 1,411,360 | -0.76(-1.60%) |
Apr 26, 2002 | 47.35 | 47.68 | 47.15 | 47.57 | 1,113,462 | +0.08(+0.18%) |
Apr 25, 2002 | 47.99 | 48.04 | 47.29 | 47.48 | 1,851,469 | -0.79(-1.63%) |
Apr 24, 2002 | 47.96 | 48.57 | 47.92 | 48.27 | 1,232,879 | +0.24(+0.49%) |
Apr 23, 2002 | 48.81 | 48.81 | 47.98 | 48.03 | 1,445,766 | -0.77(-1.59%) |
Apr 22, 2002 | 48.71 | 49.00 | 48.62 | 48.81 | 1,698,506 | +0.20(+0.42%) |
Apr 19, 2002 | 48.69 | 48.81 | 48.43 | 48.61 | 795,637 | +0.27(+0.56%) |
Apr 18, 2002 | 48.70 | 48.81 | 47.62 | 48.33 | 1,089,664 | -0.38(-0.77%) |
Apr 17, 2002 | 48.41 | 48.80 | 48.03 | 48.71 | 1,182,130 | +0.82(+1.72%) |
Apr 16, 2002 | 47.43 | 47.99 | 47.29 | 47.89 | 1,262,267 | +0.78(+1.66%) |
Apr 15, 2002 | 48.31 | 48.31 | 46.59 | 47.11 | 1,633,708 | -0.76(-1.59%) |
Apr 12, 2002 | 47.87 | 48.26 | 47.47 | 47.87 | 931,397 | +0.12(+0.25%) |
Apr 11, 2002 | 48.35 | 48.62 | 47.62 | 47.75 | 2,370,139 | -0.60(-1.24%) |
Apr 10, 2002 | 48.68 | 48.81 | 47.99 | 48.35 | 2,326,988 | -0.31(-0.63%) |
Apr 09, 2002 | 48.24 | 48.79 | 48.24 | 48.65 | 1,249,222 | +0.43(+0.88%) |
Apr 08, 2002 | 47.71 | 48.41 | 47.50 | 48.23 | 851,977 | +0.01(+0.03%) |
Apr 05, 2002 | 47.96 | 48.46 | 47.86 | 48.21 | 1,038,485 | +0.43(+0.90%) |
Apr 04, 2002 | 47.47 | 47.92 | 47.47 | 47.78 | 1,600,592 | +0.26(+0.54%) |
Apr 03, 2002 | 47.82 | 47.83 | 47.27 | 47.52 | 2,043,139 | -0.16(-0.34%) |
Apr 02, 2002 | 47.29 | 48.04 | 47.27 | 47.68 | 966,950 | +0.22(+0.46%) |
Apr 01, 2002 | 47.47 | 47.50 | 46.67 | 47.47 | 771,266 | -0.05(-0.10%) |
Mar 29, 2002 | 47.15 | 47.57 | 46.91 | 47.52 | 1,009,527 | +0.00(+0.00%) |
Mar 28, 2002 | 47.15 | 47.57 | 46.91 | 47.52 | 1,009,527 | +0.53(+1.13%) |
Mar 27, 2002 | 46.42 | 47.22 | 46.39 | 46.99 | 741,017 | +0.63(+1.37%) |
Mar 26, 2002 | 46.11 | 46.89 | 45.90 | 46.35 | 1,518,018 | +0.21(+0.45%) |
Mar 25, 2002 | 46.39 | 46.65 | 46.14 | 46.14 | 1,480,745 | -0.39(-0.84%) |
Mar 22, 2002 | 46.14 | 46.95 | 46.14 | 46.53 | 804,525 | +0.04(+0.09%) |
Mar 21, 2002 | 46.65 | 46.78 | 46.35 | 46.49 | 1,071,314 | -0.13(-0.28%) |
Mar 20, 2002 | 46.75 | 46.98 | 46.39 | 46.62 | 1,097,262 | -0.29(-0.62%) |
Mar 19, 2002 | 47.05 | 47.38 | 46.75 | 46.92 | 71,679 | -0.28(-0.59%) |
Mar 18, 2002 | 46.98 | 47.36 | 46.88 | 47.20 | 1,981,351 | +0.04(+0.09%) |
Mar 15, 2002 | 46.98 | 47.25 | 46.74 | 47.15 | 1,633,135 | +0.51(+1.09%) |
Mar 14, 2002 | 46.02 | 47.15 | 45.93 | 46.65 | 980,425 | +0.79(+1.72%) |
Mar 13, 2002 | 45.48 | 45.93 | 45.00 | 45.86 | 1,118,336 | +0.22(+0.49%) |
Mar 12, 2002 | 45.69 | 45.79 | 45.01 | 45.63 | 1,547,837 | -0.20(-0.43%) |
Mar 11, 2002 | 45.59 | 46.04 | 45.48 | 45.83 | 1,520,885 | -0.01(-0.03%) |
Mar 08, 2002 | 47.31 | 47.33 | 45.62 | 45.84 | 2,149,510 | -1.29(-2.74%) |
Mar 07, 2002 | 47.65 | 47.66 | 46.32 | 47.13 | 1,502,535 | -0.69(-1.44%) |
Mar 06, 2002 | 47.50 | 47.96 | 47.08 | 47.82 | 985,586 | +0.20(+0.42%) |
Mar 05, 2002 | 47.81 | 48.45 | 47.45 | 47.62 | 884,519 | -0.19(-0.39%) |
Mar 04, 2002 | 47.06 | 48.13 | 46.97 | 47.81 | 1,387,562 | +0.86(+1.83%) |
Mar 01, 2002 | 46.67 | 47.06 | 46.05 | 46.95 | 1,021,282 | +0.22(+0.46%) |
Feb 28, 2002 | 47.07 | 47.78 | 46.67 | 46.74 | 1,208,365 | -0.45(-0.95%) |
Feb 27, 2002 | 46.70 | 47.91 | 46.67 | 47.18 | 805,529 | +0.31(+0.65%) |
Feb 26, 2002 | 46.95 | 47.29 | 46.60 | 46.88 | 862,155 | +0.14(+0.30%) |
Feb 25, 2002 | 45.97 | 46.77 | 45.90 | 46.74 | 879,071 | +0.77(+1.67%) |
Feb 22, 2002 | 45.93 | 46.21 | 45.27 | 45.97 | 1,179,120 | +0.03(+0.08%) |
Feb 21, 2002 | 45.76 | 46.35 | 45.55 | 45.93 | 901,148 | -0.28(-0.60%) |
Feb 20, 2002 | 45.68 | 46.25 | 45.34 | 46.21 | 1,411,503 | +0.53(+1.16%) |
Feb 19, 2002 | 45.76 | 46.35 | 45.62 | 45.68 | 1,331,079 | -0.77(-1.67%) |
Feb 18, 2002 | 47.29 | 47.29 | 46.10 | 46.46 | 1,809,178 | +0.00(+0.00%) |
Feb 15, 2002 | 47.29 | 47.29 | 46.10 | 46.46 | 1,809,178 | -0.75(-1.58%) |
Feb 14, 2002 | 47.05 | 47.61 | 46.25 | 47.20 | 1,832,689 | +0.47(+1.00%) |
Feb 13, 2002 | 45.97 | 47.19 | 45.95 | 46.74 | 927,240 | +0.77(+1.67%) |
Feb 12, 2002 | 46.11 | 46.49 | 45.61 | 45.97 | 594,075 | -0.37(-0.80%) |
Feb 11, 2002 | 45.06 | 46.67 | 44.82 | 46.34 | 1,208,508 | +1.28(+2.85%) |
Feb 08, 2002 | 44.50 | 45.26 | 44.20 | 45.05 | 1,371,650 | +0.56(+1.25%) |
Feb 07, 2002 | 43.68 | 44.62 | 43.39 | 44.50 | 1,767,748 | +0.52(+1.17%) |
Feb 06, 2002 | 44.06 | 44.50 | 43.73 | 43.98 | 1,546,403 | -0.22(-0.50%) |
Feb 05, 2002 | 45.34 | 45.68 | 43.92 | 44.20 | 1,615,932 | -1.03(-2.28%) |
Feb 04, 2002 | 46.11 | 46.11 | 44.92 | 45.24 | 1,712,985 | -0.56(-1.22%) |