Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.92 | 42.25 | 41.92 | 42.11 | 6,710 | +0.36(+0.87%) |
Apr 29, 2002 | 41.74 | 41.74 | 41.74 | 41.74 | 18,989 | -0.01(-0.03%) |
Apr 26, 2002 | 42.75 | 42.75 | 41.76 | 41.76 | 11,422 | -0.78(-1.84%) |
Apr 25, 2002 | 42.49 | 42.54 | 42.49 | 42.54 | 3,426 | +0.28(+0.66%) |
Apr 24, 2002 | 42.74 | 42.93 | 42.26 | 42.26 | 3,569 | -0.48(-1.11%) |
Apr 23, 2002 | 43.00 | 43.02 | 42.74 | 42.74 | 4,283 | -0.27(-0.62%) |
Apr 22, 2002 | 43.25 | 43.32 | 42.84 | 43.00 | 5,996 | -0.81(-1.84%) |
Apr 19, 2002 | 43.70 | 43.85 | 43.61 | 43.81 | 185,614 | +0.11(+0.24%) |
Apr 18, 2002 | 43.70 | 43.70 | 43.70 | 43.70 | 428 | -0.12(-0.27%) |
Apr 17, 2002 | 44.26 | 44.26 | 43.82 | 43.82 | 328,395 | -0.16(-0.37%) |
Apr 16, 2002 | 43.98 | 43.98 | 43.98 | 43.98 | 142 | +0.97(+2.25%) |
Apr 15, 2002 | 43.07 | 43.07 | 43.02 | 43.02 | 856 | -0.02(-0.05%) |
Apr 12, 2002 | 43.04 | 43.04 | 43.04 | 43.04 | 3,141 | +0.36(+0.85%) |
Apr 11, 2002 | 43.83 | 43.83 | 42.67 | 42.67 | 5,425 | -1.51(-3.42%) |
Apr 10, 2002 | 43.89 | 44.19 | 43.85 | 44.19 | 5,425 | +0.61(+1.40%) |
Apr 09, 2002 | 44.12 | 44.12 | 43.58 | 43.58 | 4,283 | -0.55(-1.25%) |
Apr 08, 2002 | 43.97 | 44.14 | 43.95 | 44.13 | 5,711 | -0.79(-1.76%) |
Apr 05, 2002 | 44.92 | 44.92 | 44.92 | 44.92 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 44.65 | 44.92 | 44.65 | 44.92 | 428 | +0.20(+0.44%) |
Apr 03, 2002 | 44.86 | 44.86 | 44.73 | 44.73 | 1,285 | -0.24(-0.53%) |
Apr 02, 2002 | 45.09 | 45.09 | 44.96 | 44.96 | 3,569 | +0.04(+0.08%) |
Apr 01, 2002 | 44.93 | 44.93 | 44.93 | 44.93 | 142 | -0.56(-1.23%) |
Mar 29, 2002 | 45.64 | 45.64 | 45.49 | 45.49 | 4,283 | +0.00(+0.00%) |
Mar 28, 2002 | 45.64 | 45.64 | 45.49 | 45.49 | 4,283 | +0.28(+0.62%) |
Mar 27, 2002 | 45.17 | 45.23 | 45.00 | 45.21 | 4,140 | +0.15(+0.34%) |
Mar 26, 2002 | 45.17 | 45.17 | 44.96 | 45.06 | 3,855 | -0.26(-0.57%) |
Mar 25, 2002 | 45.51 | 45.51 | 45.31 | 45.31 | 713 | -0.05(-0.11%) |
Mar 22, 2002 | 45.59 | 45.59 | 45.36 | 45.36 | 3,569 | -0.44(-0.96%) |
Mar 21, 2002 | 45.43 | 45.80 | 45.43 | 45.80 | 7,281 | +0.26(+0.57%) |
Mar 20, 2002 | 46.01 | 46.01 | 45.55 | 45.55 | 3,997 | -0.88(-1.89%) |
Mar 19, 2002 | 46.42 | 46.42 | 46.42 | 46.42 | 285 | +0.35(+0.76%) |
Mar 18, 2002 | 46.47 | 46.50 | 46.05 | 46.07 | 9,566 | -0.26(-0.56%) |
Mar 15, 2002 | 46.22 | 46.39 | 46.20 | 46.33 | 4,140 | +0.21(+0.46%) |
Mar 14, 2002 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 46.18 | 46.18 | 46.12 | 46.12 | 856 | +0.09(+0.20%) |
Mar 12, 2002 | 45.73 | 46.15 | 45.73 | 46.03 | 3,569 | -0.73(-1.56%) |
Mar 11, 2002 | 46.43 | 46.76 | 46.29 | 46.76 | 3,426 | +0.29(+0.63%) |
Mar 08, 2002 | 46.73 | 46.73 | 46.46 | 46.46 | 713 | +0.45(+0.97%) |
Mar 07, 2002 | 46.65 | 46.65 | 46.01 | 46.01 | 4,711 | -0.21(-0.45%) |
Mar 06, 2002 | 46.04 | 46.22 | 46.04 | 46.22 | 856 | +0.64(+1.41%) |
Mar 05, 2002 | 45.58 | 45.58 | 45.58 | 45.58 | 428 | -0.15(-0.32%) |
Mar 04, 2002 | 45.33 | 45.73 | 45.33 | 45.73 | 2,141 | +0.85(+1.89%) |
Mar 01, 2002 | 44.12 | 44.88 | 44.12 | 44.88 | 3,855 | +0.79(+1.80%) |
Feb 28, 2002 | 44.09 | 44.30 | 44.09 | 44.09 | 5,140 | +0.39(+0.88%) |
Feb 27, 2002 | 44.41 | 44.41 | 43.70 | 43.70 | 3,712 | -0.39(-0.87%) |
Feb 26, 2002 | 44.09 | 44.09 | 44.09 | 44.09 | 14,278 | +0.28(+0.64%) |
Feb 25, 2002 | 43.25 | 43.81 | 43.25 | 43.81 | 2,570 | +1.04(+2.44%) |
Feb 22, 2002 | 42.80 | 42.91 | 42.72 | 42.76 | 15,563 | +0.05(+0.11%) |
Feb 21, 2002 | 43.46 | 43.46 | 42.69 | 42.72 | 8,138 | -0.78(-1.79%) |
Feb 20, 2002 | 42.90 | 43.49 | 42.90 | 43.49 | 2,141 | +0.42(+0.98%) |
Feb 19, 2002 | 43.60 | 43.60 | 43.01 | 43.07 | 10,565 | -1.40(-3.15%) |
Feb 18, 2002 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 44.40 | 44.49 | 44.30 | 44.47 | 4,997 | +0.07(+0.16%) |
Feb 13, 2002 | 44.40 | 44.40 | 44.40 | 44.40 | 42,834 | +0.48(+1.10%) |
Feb 12, 2002 | 43.97 | 44.18 | 43.92 | 43.92 | 1,285 | -0.40(-0.90%) |
Feb 11, 2002 | 43.95 | 44.32 | 43.72 | 44.32 | 2,427 | +1.07(+2.48%) |
Feb 08, 2002 | 43.10 | 43.30 | 43.10 | 43.25 | 999 | +0.12(+0.28%) |
Feb 07, 2002 | 43.13 | 43.13 | 43.13 | 43.13 | 856 | +0.34(+0.80%) |
Feb 06, 2002 | 43.07 | 43.07 | 42.78 | 42.79 | 1,427 | -0.50(-1.15%) |
Feb 05, 2002 | 43.28 | 43.28 | 43.28 | 43.28 | 142 | -0.51(-1.17%) |
Feb 04, 2002 | 44.02 | 44.03 | 43.79 | 43.79 | 185,614 | -0.60(-1.34%) |