Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.87 | 42.64 | 41.87 | 42.63 | 92,441 | +0.68(+1.62%) |
Apr 29, 2002 | 42.23 | 42.28 | 41.77 | 41.95 | 127,801 | -0.06(-0.15%) |
Apr 26, 2002 | 42.78 | 42.89 | 42.01 | 42.01 | 458,166 | -0.68(-1.60%) |
Apr 25, 2002 | 42.36 | 42.70 | 42.17 | 42.69 | 116,183 | +0.23(+0.54%) |
Apr 24, 2002 | 42.94 | 43.18 | 42.46 | 42.46 | 140,935 | -0.48(-1.11%) |
Apr 23, 2002 | 42.96 | 43.08 | 42.84 | 42.94 | 74,508 | +0.02(+0.05%) |
Apr 22, 2002 | 43.43 | 43.43 | 42.84 | 42.92 | 264,443 | -0.59(-1.36%) |
Apr 19, 2002 | 43.53 | 43.64 | 43.31 | 43.51 | 40,411 | +0.17(+0.39%) |
Apr 18, 2002 | 43.66 | 43.66 | 43.00 | 43.34 | 173,517 | -0.29(-0.67%) |
Apr 17, 2002 | 43.78 | 43.90 | 43.55 | 43.63 | 128,306 | +0.06(+0.15%) |
Apr 16, 2002 | 43.41 | 43.57 | 43.29 | 43.57 | 466,501 | +0.68(+1.60%) |
Apr 15, 2002 | 43.20 | 43.24 | 42.73 | 42.89 | 64,911 | -0.04(-0.10%) |
Apr 12, 2002 | 42.62 | 42.93 | 42.40 | 42.93 | 477,867 | +0.43(+1.02%) |
Apr 11, 2002 | 43.02 | 43.08 | 42.44 | 42.50 | 414,724 | -0.56(-1.30%) |
Apr 10, 2002 | 42.52 | 43.06 | 42.51 | 43.06 | 211,655 | +0.68(+1.62%) |
Apr 09, 2002 | 42.62 | 42.75 | 42.34 | 42.37 | 62,385 | -0.09(-0.21%) |
Apr 08, 2002 | 41.63 | 42.49 | 41.63 | 42.46 | 78,044 | +0.41(+0.98%) |
Apr 05, 2002 | 42.14 | 42.29 | 42.04 | 42.05 | 22,478 | +0.01(+0.02%) |
Apr 04, 2002 | 41.63 | 42.06 | 41.63 | 42.04 | 59,354 | +0.27(+0.63%) |
Apr 03, 2002 | 42.30 | 42.37 | 41.74 | 41.78 | 65,921 | -0.70(-1.64%) |
Apr 02, 2002 | 42.60 | 42.67 | 42.41 | 42.47 | 158,615 | -0.36(-0.85%) |
Apr 01, 2002 | 42.63 | 42.91 | 42.20 | 42.84 | 450,337 | +0.10(+0.23%) |
Mar 29, 2002 | 42.76 | 43.05 | 42.74 | 42.74 | 135,378 | +0.00(+0.00%) |
Mar 28, 2002 | 42.76 | 43.05 | 42.74 | 42.74 | 135,378 | +0.12(+0.28%) |
Mar 27, 2002 | 42.25 | 42.74 | 42.17 | 42.62 | 15,962,597 | +0.40(+0.94%) |
Mar 26, 2002 | 41.69 | 42.23 | 41.69 | 42.23 | 183,620 | +0.48(+1.16%) |
Mar 25, 2002 | 42.43 | 42.45 | 41.68 | 41.74 | 1,919,552 | -0.74(-1.73%) |
Mar 22, 2002 | 42.72 | 42.73 | 42.41 | 42.48 | 48,746 | -0.26(-0.61%) |
Mar 21, 2002 | 42.45 | 42.74 | 42.13 | 42.74 | 71,225 | +0.32(+0.75%) |
Mar 20, 2002 | 42.80 | 42.80 | 42.42 | 42.42 | 54,050 | -0.57(-1.34%) |
Mar 19, 2002 | 42.97 | 43.10 | 42.84 | 43.00 | 93,704 | +0.12(+0.28%) |
Mar 18, 2002 | 42.70 | 42.90 | 42.50 | 42.88 | 62,890 | +0.40(+0.95%) |
Mar 15, 2002 | 42.27 | 42.58 | 42.21 | 42.47 | 374,312 | +0.30(+0.71%) |
Mar 14, 2002 | 42.21 | 42.35 | 42.11 | 42.17 | 102,544 | +0.05(+0.11%) |
Mar 13, 2002 | 42.32 | 42.46 | 42.11 | 42.13 | 93,451 | -0.27(-0.63%) |
Mar 12, 2002 | 42.09 | 42.55 | 42.01 | 42.40 | 64,153 | -0.19(-0.46%) |
Mar 11, 2002 | 42.46 | 42.74 | 42.26 | 42.59 | 86,885 | +0.02(+0.05%) |
Mar 08, 2002 | 42.68 | 42.81 | 42.34 | 42.57 | 90,926 | +0.27(+0.64%) |
Mar 07, 2002 | 42.70 | 42.70 | 42.19 | 42.30 | 148,260 | -0.13(-0.32%) |
Mar 06, 2002 | 41.82 | 42.44 | 41.62 | 42.44 | 71,983 | +0.61(+1.45%) |
Mar 05, 2002 | 41.81 | 42.23 | 41.77 | 41.83 | 71,983 | -0.02(-0.05%) |
Mar 04, 2002 | 41.12 | 41.94 | 41.11 | 41.85 | 221,758 | +0.99(+2.42%) |
Mar 01, 2002 | 40.19 | 40.86 | 40.02 | 40.86 | 72,740 | +0.95(+2.38%) |
Feb 28, 2002 | 40.36 | 40.46 | 39.87 | 39.91 | 178,316 | -0.35(-0.88%) |
Feb 27, 2002 | 40.33 | 40.58 | 40.08 | 40.26 | 66,426 | +0.09(+0.23%) |
Feb 26, 2002 | 39.95 | 40.25 | 39.78 | 40.17 | 71,983 | +0.32(+0.80%) |
Feb 25, 2002 | 39.55 | 39.91 | 39.51 | 39.85 | 46,220 | +0.53(+1.36%) |
Feb 22, 2002 | 38.92 | 39.43 | 38.89 | 39.32 | 67,436 | +0.49(+1.25%) |
Feb 21, 2002 | 39.49 | 39.63 | 38.82 | 38.83 | 139,925 | -0.67(-1.70%) |
Feb 20, 2002 | 39.14 | 39.50 | 38.67 | 39.50 | 107,595 | +0.64(+1.65%) |
Feb 19, 2002 | 39.28 | 39.41 | 38.80 | 38.86 | 131,842 | -0.77(-1.94%) |
Feb 18, 2002 | 39.95 | 39.95 | 39.53 | 39.63 | 38,391 | +0.00(+0.00%) |
Feb 15, 2002 | 39.95 | 39.95 | 39.53 | 39.63 | 38,391 | -0.43(-1.07%) |
Feb 14, 2002 | 40.13 | 40.30 | 39.94 | 40.06 | 142,198 | -0.05(-0.13%) |
Feb 13, 2002 | 39.83 | 40.11 | 39.83 | 40.11 | 89,915 | +0.42(+1.06%) |
Feb 12, 2002 | 39.63 | 39.88 | 39.52 | 39.69 | 283,134 | -0.12(-0.31%) |
Feb 11, 2002 | 39.28 | 39.85 | 39.22 | 39.81 | 94,714 | +0.58(+1.47%) |
Feb 08, 2002 | 38.50 | 39.23 | 38.50 | 39.23 | 142,198 | +0.79(+2.06%) |
Feb 07, 2002 | 38.56 | 38.72 | 38.37 | 38.44 | 126,286 | -0.18(-0.47%) |
Feb 06, 2002 | 39.00 | 39.13 | 38.53 | 38.62 | 114,415 | -0.32(-0.81%) |
Feb 05, 2002 | 38.80 | 39.26 | 38.76 | 38.94 | 61,122 | -0.12(-0.30%) |
Feb 04, 2002 | 39.65 | 39.65 | 38.96 | 39.06 | 58,849 | -0.86(-2.14%) |