Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 47.37 | 48.55 | 46.91 | 47.49 | 74,019 | +0.37(+0.79%) |
Apr 29, 2002 | 45.10 | 47.12 | 44.37 | 47.12 | 52,706 | +2.35(+5.26%) |
Apr 26, 2002 | 44.97 | 46.14 | 43.81 | 44.76 | 183,211 | -0.96(-2.11%) |
Apr 25, 2002 | 46.10 | 48.29 | 43.72 | 45.73 | 556,563 | -0.95(-2.04%) |
Apr 24, 2002 | 53.58 | 53.58 | 46.62 | 46.68 | 453,671 | -6.32(-11.93%) |
Apr 23, 2002 | 52.50 | 53.38 | 52.35 | 53.00 | 167,042 | +0.16(+0.31%) |
Apr 22, 2002 | 52.86 | 53.19 | 52.32 | 52.84 | 89,033 | -0.04(-0.08%) |
Apr 19, 2002 | 52.51 | 53.37 | 52.30 | 52.88 | 85,988 | +0.29(+0.55%) |
Apr 18, 2002 | 52.86 | 53.71 | 52.05 | 52.59 | 223,423 | -0.65(-1.22%) |
Apr 17, 2002 | 50.30 | 53.81 | 49.77 | 53.24 | 300,697 | +2.87(+5.69%) |
Apr 16, 2002 | 50.47 | 50.62 | 49.42 | 50.38 | 147,618 | -0.34(-0.68%) |
Apr 15, 2002 | 46.72 | 50.77 | 46.00 | 50.72 | 303,637 | +4.06(+8.70%) |
Apr 12, 2002 | 46.67 | 46.67 | 44.92 | 46.66 | 102,472 | +0.97(+2.12%) |
Apr 11, 2002 | 46.19 | 46.84 | 45.53 | 45.69 | 66,775 | -1.21(-2.59%) |
Apr 10, 2002 | 46.56 | 47.07 | 45.73 | 46.90 | 134,179 | +0.30(+0.65%) |
Apr 09, 2002 | 45.76 | 47.54 | 44.31 | 46.60 | 193,815 | +1.46(+3.23%) |
Apr 08, 2002 | 42.86 | 45.15 | 42.29 | 45.15 | 127,985 | +1.85(+4.28%) |
Apr 05, 2002 | 43.57 | 43.57 | 42.97 | 43.29 | 195,915 | +0.01(+0.01%) |
Apr 04, 2002 | 43.91 | 43.92 | 42.86 | 43.29 | 369,152 | +0.13(+0.31%) |
Apr 03, 2002 | 41.05 | 44.24 | 40.50 | 43.16 | 914,481 | +2.43(+5.96%) |
Apr 02, 2002 | 40.00 | 41.19 | 40.00 | 40.73 | 29,292 | +0.26(+0.64%) |
Apr 01, 2002 | 40.05 | 40.96 | 39.63 | 40.47 | 31,497 | +0.86(+2.16%) |
Mar 29, 2002 | 38.80 | 40.15 | 38.70 | 39.61 | 37,167 | +0.00(+0.00%) |
Mar 28, 2002 | 38.80 | 40.15 | 38.70 | 39.61 | 36,642 | +0.69(+1.76%) |
Mar 27, 2002 | 37.40 | 38.93 | 37.15 | 38.93 | 16,588 | +0.88(+2.30%) |
Mar 26, 2002 | 37.34 | 38.05 | 36.67 | 38.05 | 23,938 | +0.52(+1.40%) |
Mar 25, 2002 | 39.43 | 39.43 | 36.81 | 37.53 | 31,812 | -0.22(-0.58%) |
Mar 22, 2002 | 37.57 | 38.08 | 36.76 | 37.75 | 21,208 | +0.17(+0.45%) |
Mar 21, 2002 | 36.67 | 37.61 | 35.96 | 37.58 | 27,927 | +1.16(+3.20%) |
Mar 20, 2002 | 38.36 | 38.36 | 35.86 | 36.41 | 44,726 | -2.30(-5.93%) |
Mar 19, 2002 | 38.57 | 39.04 | 38.11 | 38.71 | 14,908 | -0.32(-0.83%) |
Mar 18, 2002 | 38.15 | 40.96 | 37.91 | 39.03 | 78,534 | +1.05(+2.76%) |
Mar 15, 2002 | 37.08 | 38.08 | 36.43 | 37.98 | 34,122 | +1.19(+3.24%) |
Mar 14, 2002 | 35.11 | 37.09 | 34.98 | 36.79 | 23,833 | +1.50(+4.26%) |
Mar 13, 2002 | 37.38 | 37.38 | 35.06 | 35.29 | 33,387 | -2.03(-5.44%) |
Mar 12, 2002 | 37.20 | 38.23 | 36.73 | 37.32 | 46,721 | -0.60(-1.58%) |
Mar 11, 2002 | 37.19 | 38.24 | 37.15 | 37.92 | 45,881 | +0.71(+1.92%) |
Mar 08, 2002 | 37.91 | 38.01 | 37.06 | 37.20 | 45,881 | -0.70(-1.86%) |
Mar 07, 2002 | 37.57 | 38.15 | 37.57 | 37.91 | 73,599 | +0.10(+0.28%) |
Mar 06, 2002 | 37.38 | 38.01 | 37.10 | 37.80 | 40,946 | +0.18(+0.48%) |
Mar 05, 2002 | 38.05 | 38.99 | 37.62 | 37.62 | 62,575 | -1.03(-2.66%) |
Mar 04, 2002 | 38.10 | 39.00 | 38.10 | 38.65 | 38,007 | +0.11(+0.30%) |
Mar 01, 2002 | 37.91 | 38.57 | 37.81 | 38.54 | 20,368 | +0.34(+0.90%) |
Feb 28, 2002 | 37.85 | 38.38 | 37.81 | 38.19 | 26,877 | -0.12(-0.32%) |
Feb 27, 2002 | 38.05 | 39.00 | 37.74 | 38.32 | 43,991 | -0.24(-0.62%) |
Feb 26, 2002 | 38.38 | 38.88 | 37.92 | 38.56 | 35,697 | -0.04(-0.10%) |
Feb 25, 2002 | 38.93 | 38.93 | 38.05 | 38.59 | 17,638 | -0.15(-0.39%) |
Feb 22, 2002 | 38.11 | 39.05 | 38.05 | 38.75 | 28,977 | +0.70(+1.83%) |
Feb 21, 2002 | 39.02 | 39.02 | 37.67 | 38.05 | 66,670 | -1.03(-2.63%) |
Feb 20, 2002 | 39.47 | 39.94 | 38.16 | 39.08 | 29,082 | -0.78(-1.96%) |
Feb 19, 2002 | 37.75 | 39.97 | 36.91 | 39.86 | 98,587 | -1.43(-3.46%) |
Feb 18, 2002 | 41.57 | 41.78 | 39.98 | 41.29 | 22,258 | +0.00(+0.00%) |
Feb 15, 2002 | 41.57 | 41.78 | 39.98 | 41.29 | 21,943 | -0.22(-0.53%) |
Feb 14, 2002 | 41.67 | 42.15 | 41.19 | 41.51 | 13,229 | -0.34(-0.82%) |
Feb 13, 2002 | 41.62 | 41.91 | 41.58 | 41.85 | 15,853 | +0.06(+0.14%) |
Feb 12, 2002 | 41.72 | 41.96 | 41.24 | 41.79 | 16,798 | +0.08(+0.18%) |
Feb 11, 2002 | 41.90 | 41.96 | 41.24 | 41.72 | 10,079 | -0.22(-0.52%) |
Feb 08, 2002 | 41.77 | 41.96 | 41.13 | 41.94 | 42,206 | +0.17(+0.41%) |
Feb 07, 2002 | 41.30 | 42.15 | 41.30 | 41.77 | 91,028 | -0.04(-0.09%) |
Feb 06, 2002 | 41.77 | 42.04 | 40.96 | 41.80 | 136,174 | +0.85(+2.07%) |
Feb 05, 2002 | 39.29 | 41.43 | 39.10 | 40.96 | 44,306 | +1.19(+2.99%) |
Feb 04, 2002 | 39.99 | 40.72 | 39.46 | 39.76 | 25,618 | -0.86(-2.11%) |