Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.47 | 43.47 | 42.46 | 42.46 | 11,230 | -0.89(-2.05%) |
Apr 29, 2002 | 42.83 | 43.35 | 42.57 | 43.35 | 8,220 | +0.78(+1.84%) |
Apr 26, 2002 | 44.06 | 44.08 | 42.17 | 42.57 | 6,136 | -1.51(-3.42%) |
Apr 25, 2002 | 44.07 | 44.08 | 44.05 | 44.08 | 3,473 | +0.00(+0.00%) |
Apr 24, 2002 | 44.16 | 44.24 | 43.71 | 44.08 | 5,788 | -0.09(-0.20%) |
Apr 23, 2002 | 43.81 | 44.27 | 43.80 | 44.16 | 2,894 | -0.14(-0.31%) |
Apr 22, 2002 | 44.65 | 44.65 | 43.61 | 44.30 | 5,672 | +0.19(+0.43%) |
Apr 19, 2002 | 43.58 | 44.26 | 43.58 | 44.11 | 2,662 | +0.45(+1.03%) |
Apr 18, 2002 | 43.50 | 44.34 | 43.39 | 43.66 | 7,062 | -0.26(-0.60%) |
Apr 17, 2002 | 44.05 | 44.27 | 43.62 | 43.92 | 6,020 | -0.26(-0.58%) |
Apr 16, 2002 | 44.47 | 44.99 | 43.97 | 44.18 | 21,997 | -0.23(-0.53%) |
Apr 15, 2002 | 44.28 | 44.47 | 43.84 | 44.41 | 5,557 | +0.41(+0.92%) |
Apr 12, 2002 | 42.29 | 44.01 | 42.29 | 44.01 | 6,830 | +1.51(+3.56%) |
Apr 11, 2002 | 42.41 | 42.95 | 42.41 | 42.50 | 1,389 | +0.09(+0.20%) |
Apr 10, 2002 | 42.32 | 42.60 | 42.15 | 42.41 | 8,335 | +0.00(+0.00%) |
Apr 09, 2002 | 42.95 | 42.95 | 42.02 | 42.41 | 11,114 | +0.00(+0.00%) |
Apr 08, 2002 | 42.50 | 42.50 | 41.65 | 42.41 | 4,052 | +0.04(+0.10%) |
Apr 05, 2002 | 42.28 | 42.93 | 41.29 | 42.37 | 5,788 | +0.09(+0.20%) |
Apr 04, 2002 | 41.13 | 42.28 | 41.12 | 42.28 | 5,441 | +0.82(+1.98%) |
Apr 03, 2002 | 42.05 | 42.05 | 41.08 | 41.46 | 926 | +0.07(+0.17%) |
Apr 02, 2002 | 41.77 | 41.77 | 41.37 | 41.39 | 1,505 | -0.51(-1.22%) |
Apr 01, 2002 | 42.24 | 42.41 | 41.80 | 41.90 | 1,736 | -0.42(-1.00%) |
Mar 29, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 28, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 27, 2002 | 42.11 | 42.41 | 42.02 | 42.32 | 8,914 | +0.10(+0.25%) |
Mar 26, 2002 | 42.28 | 42.74 | 41.89 | 42.22 | 8,104 | -0.69(-1.61%) |
Mar 25, 2002 | 43.17 | 43.27 | 42.38 | 42.91 | 3,704 | -0.16(-0.38%) |
Mar 22, 2002 | 41.85 | 43.18 | 41.85 | 43.07 | 14,008 | +1.23(+2.93%) |
Mar 21, 2002 | 41.29 | 41.85 | 41.15 | 41.85 | 4,746 | +0.89(+2.17%) |
Mar 20, 2002 | 41.05 | 41.36 | 40.81 | 40.96 | 1,505 | -0.40(-0.96%) |
Mar 19, 2002 | 40.51 | 41.36 | 40.51 | 41.36 | 4,978 | +0.85(+2.09%) |
Mar 18, 2002 | 40.25 | 40.51 | 39.97 | 40.51 | 1,852 | +0.72(+1.80%) |
Mar 15, 2002 | 39.35 | 40.08 | 39.35 | 39.79 | 3,820 | +0.24(+0.62%) |
Mar 14, 2002 | 39.56 | 40.25 | 39.24 | 39.55 | 9,493 | +0.16(+0.42%) |
Mar 13, 2002 | 39.73 | 39.73 | 39.16 | 39.39 | 1,505 | -0.32(-0.80%) |
Mar 12, 2002 | 39.08 | 39.71 | 38.97 | 39.71 | 1,620 | +0.29(+0.74%) |
Mar 11, 2002 | 39.10 | 39.82 | 39.08 | 39.41 | 4,746 | -0.32(-0.80%) |
Mar 08, 2002 | 39.42 | 39.73 | 38.97 | 39.73 | 5,094 | +0.58(+1.47%) |
Mar 07, 2002 | 39.58 | 39.58 | 39.06 | 39.15 | 2,662 | -0.58(-1.45%) |
Mar 06, 2002 | 38.86 | 39.73 | 38.86 | 39.73 | 11,809 | +0.86(+2.22%) |
Mar 05, 2002 | 37.72 | 38.87 | 37.72 | 38.87 | 7,525 | +0.65(+1.69%) |
Mar 04, 2002 | 38.00 | 38.22 | 37.80 | 38.22 | 7,988 | +0.22(+0.57%) |
Mar 01, 2002 | 38.00 | 38.00 | 37.83 | 38.00 | 7,293 | -0.22(-0.56%) |
Feb 28, 2002 | 37.99 | 38.26 | 37.64 | 38.22 | 10,072 | +0.26(+0.68%) |
Feb 27, 2002 | 37.96 | 37.96 | 37.92 | 37.96 | 347 | +0.00(+0.00%) |
Feb 26, 2002 | 38.62 | 38.62 | 37.84 | 37.96 | 1,852 | -0.04(-0.11%) |
Feb 25, 2002 | 37.80 | 38.00 | 37.63 | 38.00 | 2,778 | +0.21(+0.55%) |
Feb 22, 2002 | 38.03 | 38.12 | 37.79 | 37.80 | 8,567 | -0.42(-1.11%) |
Feb 21, 2002 | 38.45 | 38.87 | 38.22 | 38.22 | 20,260 | -0.22(-0.56%) |
Feb 20, 2002 | 38.87 | 38.95 | 38.44 | 38.44 | 10,188 | -0.04(-0.11%) |
Feb 19, 2002 | 39.10 | 39.15 | 38.45 | 38.48 | 3,357 | -0.19(-0.49%) |
Feb 18, 2002 | 39.04 | 39.08 | 38.25 | 38.67 | 2,662 | +0.00(+0.00%) |
Feb 15, 2002 | 39.04 | 39.08 | 38.25 | 38.67 | 2,662 | +0.02(+0.04%) |
Feb 14, 2002 | 38.14 | 38.94 | 38.13 | 38.65 | 6,020 | -0.22(-0.56%) |
Feb 13, 2002 | 38.16 | 38.87 | 37.84 | 38.87 | 5,788 | +0.71(+1.86%) |
Feb 12, 2002 | 37.37 | 38.22 | 37.15 | 38.16 | 10,535 | +1.05(+2.82%) |
Feb 11, 2002 | 36.55 | 37.36 | 36.54 | 37.12 | 6,020 | +0.92(+2.55%) |
Feb 08, 2002 | 36.60 | 36.61 | 35.85 | 36.19 | 2,199 | +0.17(+0.48%) |
Feb 07, 2002 | 35.50 | 36.28 | 35.50 | 36.02 | 2,199 | +0.09(+0.24%) |
Feb 06, 2002 | 35.85 | 35.93 | 35.84 | 35.93 | 694 | +0.09(+0.24%) |
Feb 05, 2002 | 35.75 | 35.85 | 35.41 | 35.85 | 2,083 | +0.43(+1.22%) |
Feb 04, 2002 | 35.22 | 35.97 | 35.22 | 35.41 | 4,399 | -0.11(-0.32%) |