Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 42.65 | 44.51 | 42.57 | 43.72 | 580,510 | +1.27(+2.99%) |
Apr 29, 2002 | 42.88 | 43.19 | 42.38 | 42.44 | 370,162 | -0.48(-1.11%) |
Apr 26, 2002 | 42.65 | 43.54 | 42.44 | 42.92 | 416,849 | +0.31(+0.73%) |
Apr 25, 2002 | 42.10 | 42.71 | 42.09 | 42.61 | 612,576 | +0.51(+1.22%) |
Apr 24, 2002 | 42.76 | 42.97 | 41.95 | 42.09 | 591,284 | -0.48(-1.14%) |
Apr 23, 2002 | 42.84 | 43.50 | 42.56 | 42.58 | 439,166 | -0.27(-0.62%) |
Apr 22, 2002 | 44.62 | 44.62 | 42.53 | 42.84 | 695,304 | -1.72(-3.85%) |
Apr 19, 2002 | 44.54 | 45.24 | 44.48 | 44.56 | 356,566 | +0.21(+0.47%) |
Apr 18, 2002 | 45.73 | 45.73 | 44.12 | 44.35 | 403,510 | -1.24(-2.72%) |
Apr 17, 2002 | 45.96 | 46.00 | 45.42 | 45.59 | 680,811 | -0.27(-0.60%) |
Apr 16, 2002 | 44.36 | 45.95 | 44.36 | 45.86 | 584,615 | +1.81(+4.11%) |
Apr 15, 2002 | 45.06 | 45.21 | 43.89 | 44.05 | 537,158 | -0.67(-1.50%) |
Apr 12, 2002 | 44.92 | 45.06 | 44.30 | 44.72 | 349,768 | -0.19(-0.43%) |
Apr 11, 2002 | 45.38 | 45.91 | 44.91 | 44.92 | 38,478 | -0.51(-1.12%) |
Apr 10, 2002 | 44.71 | 45.52 | 44.67 | 45.42 | 352,718 | +0.88(+1.98%) |
Apr 09, 2002 | 44.25 | 44.70 | 44.22 | 44.54 | 310,777 | +0.44(+0.99%) |
Apr 08, 2002 | 43.66 | 44.49 | 43.58 | 44.11 | 290,127 | -0.20(-0.46%) |
Apr 05, 2002 | 44.13 | 44.76 | 43.86 | 44.31 | 304,748 | +0.42(+0.96%) |
Apr 04, 2002 | 42.76 | 43.97 | 42.69 | 43.89 | 361,953 | +1.05(+2.46%) |
Apr 03, 2002 | 43.58 | 43.58 | 42.57 | 42.83 | 482,647 | -0.67(-1.54%) |
Apr 02, 2002 | 43.12 | 43.70 | 42.96 | 43.50 | 483,673 | +0.31(+0.72%) |
Apr 01, 2002 | 43.70 | 43.70 | 42.53 | 43.19 | 463,536 | -0.65(-1.48%) |
Mar 29, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.00(+0.00%) |
Mar 28, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.65(+1.52%) |
Mar 27, 2002 | 43.00 | 43.66 | 43.00 | 43.19 | 321,679 | +0.19(+0.45%) |
Mar 26, 2002 | 42.66 | 43.54 | 42.66 | 42.99 | 549,086 | +0.31(+0.73%) |
Mar 25, 2002 | 43.66 | 43.86 | 42.57 | 42.68 | 217,531 | -1.06(-2.42%) |
Mar 22, 2002 | 43.82 | 44.28 | 43.27 | 43.74 | 395,173 | -0.28(-0.64%) |
Mar 21, 2002 | 45.20 | 45.33 | 43.66 | 44.02 | 463,536 | -1.19(-2.62%) |
Mar 20, 2002 | 44.36 | 45.38 | 44.21 | 45.20 | 425,058 | +0.78(+1.76%) |
Mar 19, 2002 | 43.58 | 44.67 | 43.58 | 44.42 | 592,439 | +0.87(+1.99%) |
Mar 18, 2002 | 44.04 | 44.05 | 43.43 | 43.56 | 559,988 | -0.49(-1.12%) |
Mar 15, 2002 | 43.97 | 44.27 | 43.78 | 44.05 | 894,366 | +0.00(+0.00%) |
Mar 14, 2002 | 43.89 | 44.64 | 43.40 | 44.05 | 1,447,044 | +0.38(+0.87%) |
Mar 13, 2002 | 45.13 | 45.13 | 43.36 | 43.67 | 1,317,243 | -1.46(-3.23%) |
Mar 12, 2002 | 45.42 | 45.45 | 44.84 | 45.13 | 430,316 | -0.48(-1.06%) |
Mar 11, 2002 | 45.26 | 45.61 | 44.85 | 45.61 | 569,095 | +0.27(+0.58%) |
Mar 08, 2002 | 45.18 | 45.40 | 44.92 | 45.34 | 492,395 | +0.30(+0.66%) |
Mar 07, 2002 | 45.65 | 45.83 | 44.79 | 45.05 | 410,436 | -0.60(-1.32%) |
Mar 06, 2002 | 45.14 | 45.96 | 45.14 | 45.65 | 484,314 | +0.44(+0.97%) |
Mar 05, 2002 | 45.63 | 45.74 | 44.95 | 45.21 | 744,813 | -0.33(-0.72%) |
Mar 04, 2002 | 44.05 | 45.65 | 44.05 | 45.54 | 102,609 | +0.72(+1.60%) |
Mar 01, 2002 | 46.08 | 46.23 | 44.44 | 44.82 | 1,418,698 | -1.39(-3.00%) |
Feb 28, 2002 | 45.52 | 46.31 | 45.52 | 46.21 | 960,292 | +0.69(+1.52%) |
Feb 27, 2002 | 44.44 | 45.61 | 44.01 | 45.52 | 1,114,590 | +1.02(+2.30%) |
Feb 26, 2002 | 44.64 | 44.97 | 43.99 | 44.50 | 829,978 | +0.44(+1.01%) |
Feb 25, 2002 | 42.80 | 44.17 | 42.73 | 44.05 | 491,882 | +1.15(+2.69%) |
Feb 22, 2002 | 42.02 | 43.07 | 41.95 | 42.90 | 342,329 | +0.73(+1.74%) |
Feb 21, 2002 | 42.51 | 42.90 | 42.08 | 42.16 | 607,445 | -0.35(-0.83%) |
Feb 20, 2002 | 41.62 | 42.68 | 41.52 | 42.51 | 513,301 | +0.90(+2.15%) |
Feb 19, 2002 | 42.33 | 42.57 | 41.62 | 41.62 | 786,113 | -0.71(-1.68%) |
Feb 18, 2002 | 42.10 | 43.07 | 42.10 | 42.33 | 606,162 | +0.00(+0.00%) |
Feb 15, 2002 | 42.10 | 43.07 | 42.10 | 42.33 | 606,162 | +0.27(+0.65%) |
Feb 14, 2002 | 42.09 | 42.22 | 41.74 | 42.05 | 582,691 | -0.13(-0.31%) |
Feb 13, 2002 | 42.35 | 42.53 | 41.88 | 42.19 | 649,643 | -0.23(-0.55%) |
Feb 12, 2002 | 42.30 | 42.45 | 41.59 | 42.42 | 456,225 | +0.12(+0.28%) |
Feb 11, 2002 | 42.37 | 42.84 | 42.20 | 42.30 | 631,045 | -0.16(-0.39%) |
Feb 08, 2002 | 41.87 | 42.49 | 41.87 | 42.47 | 371,444 | +0.37(+0.89%) |
Feb 07, 2002 | 41.64 | 42.42 | 41.64 | 42.09 | 520,869 | -0.05(-0.13%) |
Feb 06, 2002 | 41.71 | 42.53 | 41.71 | 42.15 | 1,073,034 | +0.44(+1.05%) |
Feb 05, 2002 | 41.36 | 42.25 | 41.20 | 41.71 | 1,144,475 | -0.19(-0.45%) |
Feb 04, 2002 | 42.34 | 42.58 | 41.87 | 41.90 | 732,885 | -0.43(-1.01%) |