Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 48.31 | 49.42 | 48.28 | 49.27 | 749,249 | +1.08(+2.25%) |
Apr 29, 2002 | 49.10 | 49.13 | 48.16 | 48.18 | 523,485 | -0.98(-1.99%) |
Apr 26, 2002 | 49.48 | 49.81 | 49.07 | 49.16 | 500,818 | -0.20(-0.40%) |
Apr 25, 2002 | 49.13 | 49.64 | 48.73 | 49.36 | 512,076 | +0.23(+0.47%) |
Apr 24, 2002 | 49.93 | 50.05 | 48.97 | 49.13 | 646,560 | -0.80(-1.61%) |
Apr 23, 2002 | 49.60 | 50.40 | 49.44 | 49.93 | 661,165 | +0.17(+0.34%) |
Apr 22, 2002 | 49.30 | 49.79 | 48.97 | 49.76 | 783,631 | +0.37(+0.76%) |
Apr 19, 2002 | 49.23 | 49.66 | 49.03 | 49.38 | 793,367 | +0.87(+1.80%) |
Apr 18, 2002 | 49.13 | 49.22 | 48.02 | 48.51 | 1,035,562 | -0.78(-1.59%) |
Apr 17, 2002 | 50.61 | 50.68 | 49.25 | 49.29 | 1,195,452 | -1.17(-2.32%) |
Apr 16, 2002 | 49.50 | 50.55 | 48.84 | 50.46 | 1,220,250 | +1.11(+2.25%) |
Apr 15, 2002 | 49.86 | 50.56 | 49.17 | 49.35 | 766,136 | -0.62(-1.24%) |
Apr 12, 2002 | 49.52 | 50.15 | 49.30 | 49.97 | 479,367 | +0.62(+1.27%) |
Apr 11, 2002 | 50.50 | 50.54 | 49.31 | 49.35 | 607,767 | -1.22(-2.42%) |
Apr 10, 2002 | 50.59 | 51.40 | 49.84 | 50.57 | 765,223 | +0.14(+0.27%) |
Apr 09, 2002 | 50.35 | 51.01 | 50.21 | 50.43 | 2,266,765 | +0.21(+0.42%) |
Apr 08, 2002 | 49.33 | 50.66 | 48.83 | 50.22 | 579,166 | +0.79(+1.60%) |
Apr 05, 2002 | 48.68 | 50.02 | 48.64 | 49.43 | 763,093 | +0.91(+1.88%) |
Apr 04, 2002 | 48.30 | 48.64 | 48.00 | 48.52 | 612,178 | +0.20(+0.42%) |
Apr 03, 2002 | 48.71 | 49.14 | 47.83 | 48.31 | 695,699 | -0.39(-0.81%) |
Apr 02, 2002 | 48.97 | 49.13 | 48.48 | 48.71 | 600,160 | -0.26(-0.54%) |
Apr 01, 2002 | 49.43 | 49.43 | 48.19 | 48.97 | 527,897 | -0.69(-1.39%) |
Mar 29, 2002 | 49.23 | 49.83 | 49.10 | 49.66 | 548,435 | +0.00(+0.00%) |
Mar 28, 2002 | 49.23 | 49.83 | 49.10 | 49.66 | 548,435 | +0.30(+0.61%) |
Mar 27, 2002 | 49.39 | 49.63 | 48.90 | 49.36 | 666,642 | -0.03(-0.07%) |
Mar 26, 2002 | 48.61 | 49.89 | 48.44 | 49.39 | 692,504 | +0.72(+1.49%) |
Mar 25, 2002 | 50.06 | 50.25 | 48.31 | 48.67 | 740,426 | -1.33(-2.66%) |
Mar 22, 2002 | 48.90 | 50.78 | 48.71 | 50.00 | 1,679,232 | +0.93(+1.90%) |
Mar 21, 2002 | 51.34 | 51.34 | 48.87 | 49.06 | 1,678,623 | -2.43(-4.71%) |
Mar 20, 2002 | 51.48 | 51.83 | 51.20 | 51.49 | 843,115 | -0.02(-0.04%) |
Mar 19, 2002 | 51.30 | 51.60 | 51.15 | 51.51 | 805,538 | +0.22(+0.42%) |
Mar 18, 2002 | 51.21 | 51.51 | 50.84 | 51.29 | 828,814 | +0.04(+0.08%) |
Mar 15, 2002 | 51.30 | 51.40 | 50.88 | 51.25 | 943,217 | +0.16(+0.32%) |
Mar 14, 2002 | 51.32 | 51.67 | 50.98 | 51.09 | 1,004,222 | -0.36(-0.70%) |
Mar 13, 2002 | 52.03 | 52.06 | 51.32 | 51.45 | 1,067,966 | -0.91(-1.74%) |
Mar 12, 2002 | 51.01 | 52.45 | 51.01 | 52.36 | 1,935,270 | +1.86(+3.68%) |
Mar 11, 2002 | 49.29 | 50.81 | 49.07 | 50.50 | 847,679 | +1.21(+2.45%) |
Mar 08, 2002 | 50.35 | 50.35 | 49.20 | 49.29 | 1,076,789 | -0.61(-1.23%) |
Mar 07, 2002 | 51.27 | 51.30 | 49.83 | 49.90 | 880,235 | -1.07(-2.10%) |
Mar 06, 2002 | 49.99 | 51.27 | 49.96 | 50.98 | 1,416,500 | +0.69(+1.37%) |
Mar 05, 2002 | 51.00 | 51.10 | 50.28 | 50.29 | 2,427,721 | -1.05(-2.04%) |
Mar 04, 2002 | 49.88 | 51.70 | 49.84 | 51.33 | 2,134,563 | +1.45(+2.90%) |
Mar 01, 2002 | 49.56 | 50.15 | 49.50 | 49.88 | 1,004,374 | +0.52(+1.05%) |
Feb 28, 2002 | 49.40 | 49.86 | 48.87 | 49.37 | 1,329,480 | +0.14(+0.28%) |
Feb 27, 2002 | 48.81 | 50.29 | 48.64 | 49.23 | 3,216,829 | +0.98(+2.03%) |
Feb 26, 2002 | 46.01 | 48.48 | 46.01 | 48.25 | 3,041,269 | +3.39(+7.55%) |
Feb 25, 2002 | 43.41 | 44.93 | 43.38 | 44.86 | 2,053,933 | +1.45(+3.35%) |
Feb 22, 2002 | 43.71 | 43.71 | 43.13 | 43.41 | 779,067 | -0.24(-0.54%) |
Feb 21, 2002 | 43.33 | 43.90 | 43.28 | 43.65 | 990,074 | +0.32(+0.73%) |
Feb 20, 2002 | 43.19 | 43.41 | 42.66 | 43.33 | 857,719 | +0.28(+0.66%) |
Feb 19, 2002 | 44.28 | 44.40 | 42.92 | 43.05 | 1,005,592 | -1.39(-3.14%) |
Feb 18, 2002 | 44.04 | 44.70 | 43.75 | 44.44 | 690,678 | +0.00(+0.00%) |
Feb 15, 2002 | 44.04 | 44.70 | 43.75 | 44.44 | 690,678 | +0.17(+0.39%) |
Feb 14, 2002 | 44.74 | 44.93 | 43.95 | 44.27 | 985,814 | -0.47(-1.04%) |
Feb 13, 2002 | 43.98 | 44.80 | 43.65 | 44.74 | 1,564,524 | +1.15(+2.64%) |
Feb 12, 2002 | 43.38 | 43.69 | 42.66 | 43.59 | 1,022,022 | +0.16(+0.36%) |
Feb 11, 2002 | 41.48 | 43.71 | 41.41 | 43.43 | 1,913,211 | +2.20(+5.32%) |
Feb 08, 2002 | 42.23 | 42.98 | 40.66 | 41.23 | 3,839,961 | -0.48(-1.15%) |
Feb 07, 2002 | 43.06 | 44.47 | 41.71 | 41.71 | 8,229,272 | -1.34(-3.11%) |
Feb 06, 2002 | 46.67 | 47.20 | 42.46 | 43.05 | 5,482,226 | -4.63(-9.71%) |
Feb 05, 2002 | 47.33 | 47.75 | 46.43 | 47.68 | 835,356 | +0.42(+0.89%) |
Feb 04, 2002 | 47.62 | 47.95 | 47.26 | 47.26 | 508,424 | -0.40(-0.84%) |