Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.06 | 35.28 | 34.06 | 35.16 | 1,835,050 | +1.37(+4.05%) |
Apr 29, 2002 | 33.62 | 34.18 | 33.58 | 33.79 | 1,074,908 | +0.00(+0.00%) |
Apr 26, 2002 | 33.78 | 34.07 | 33.61 | 33.79 | 1,822,442 | +0.11(+0.31%) |
Apr 25, 2002 | 34.24 | 34.48 | 33.62 | 33.69 | 2,145,991 | -0.73(-2.11%) |
Apr 24, 2002 | 34.62 | 35.12 | 34.41 | 34.41 | 1,317,428 | -0.14(-0.41%) |
Apr 23, 2002 | 35.30 | 35.51 | 34.52 | 34.55 | 1,474,811 | -0.67(-1.90%) |
Apr 22, 2002 | 35.38 | 35.72 | 35.08 | 35.23 | 28,331 | -0.16(-0.44%) |
Apr 19, 2002 | 35.30 | 35.55 | 35.16 | 35.38 | 878,710 | +0.18(+0.52%) |
Apr 18, 2002 | 35.37 | 35.56 | 34.87 | 35.20 | 2,475,490 | -0.13(-0.38%) |
Apr 17, 2002 | 34.65 | 35.65 | 34.55 | 35.33 | 1,727,956 | +0.96(+2.79%) |
Apr 16, 2002 | 34.20 | 34.63 | 34.06 | 34.37 | 1,634,461 | +0.17(+0.50%) |
Apr 15, 2002 | 34.92 | 34.94 | 34.10 | 34.20 | 876,019 | -0.76(-2.16%) |
Apr 12, 2002 | 34.86 | 35.00 | 34.52 | 34.96 | 1,007,620 | +0.23(+0.65%) |
Apr 11, 2002 | 35.15 | 35.15 | 34.64 | 34.73 | 1,461,354 | -0.42(-1.18%) |
Apr 10, 2002 | 35.11 | 35.27 | 34.92 | 35.15 | 1,792,411 | +0.05(+0.14%) |
Apr 09, 2002 | 34.36 | 35.30 | 34.24 | 35.10 | 1,903,330 | +0.87(+2.54%) |
Apr 08, 2002 | 33.67 | 34.41 | 33.53 | 34.23 | 1,473,820 | +0.56(+1.66%) |
Apr 05, 2002 | 33.35 | 33.88 | 33.35 | 33.67 | 1,312,895 | +0.44(+1.34%) |
Apr 04, 2002 | 32.61 | 33.28 | 32.58 | 33.23 | 1,087,940 | +0.61(+1.88%) |
Apr 03, 2002 | 32.85 | 33.14 | 32.51 | 32.61 | 1,083,691 | -0.24(-0.73%) |
Apr 02, 2002 | 32.34 | 33.04 | 32.33 | 32.85 | 1,479,769 | +0.37(+1.13%) |
Apr 01, 2002 | 32.44 | 32.68 | 31.98 | 32.49 | 1,472,545 | +0.12(+0.37%) |
Mar 29, 2002 | 31.94 | 32.44 | 31.87 | 32.37 | 1,585,872 | +0.00(+0.00%) |
Mar 28, 2002 | 31.94 | 32.44 | 31.87 | 32.37 | 1,585,872 | +0.43(+1.35%) |
Mar 27, 2002 | 31.75 | 32.15 | 31.52 | 31.94 | 1,657,268 | +0.31(+0.98%) |
Mar 26, 2002 | 31.17 | 31.79 | 31.17 | 31.63 | 2,268,951 | +0.28(+0.88%) |
Mar 25, 2002 | 31.80 | 32.08 | 31.17 | 31.35 | 1,727,956 | -0.68(-2.12%) |
Mar 22, 2002 | 32.54 | 32.54 | 31.72 | 32.03 | 2,295,583 | -0.45(-1.39%) |
Mar 21, 2002 | 32.05 | 32.61 | 32.04 | 32.48 | 1,599,613 | +0.50(+1.57%) |
Mar 20, 2002 | 32.68 | 32.68 | 31.91 | 31.98 | 1,769,887 | -0.75(-2.29%) |
Mar 19, 2002 | 33.16 | 33.21 | 32.65 | 32.73 | 2,602,842 | -0.42(-1.26%) |
Mar 18, 2002 | 33.86 | 34.03 | 32.97 | 33.14 | 1,288,105 | -0.65(-1.92%) |
Mar 15, 2002 | 33.60 | 33.88 | 33.50 | 33.79 | 1,104,231 | +0.15(+0.44%) |
Mar 14, 2002 | 33.33 | 34.03 | 33.33 | 33.64 | 993,737 | +0.32(+0.95%) |
Mar 13, 2002 | 33.35 | 33.41 | 32.97 | 33.33 | 1,018,103 | +0.10(+0.30%) |
Mar 12, 2002 | 32.65 | 33.31 | 32.40 | 33.23 | 1,575,956 | +0.52(+1.60%) |
Mar 11, 2002 | 33.00 | 33.14 | 32.58 | 32.71 | 2,192,739 | -0.23(-0.69%) |
Mar 08, 2002 | 33.87 | 33.87 | 32.90 | 32.93 | 2,818,022 | -0.95(-2.79%) |
Mar 07, 2002 | 34.83 | 34.84 | 33.40 | 33.88 | 1,696,507 | -1.00(-2.85%) |
Mar 06, 2002 | 35.15 | 35.15 | 34.55 | 34.87 | 1,047,709 | -0.01(-0.02%) |
Mar 05, 2002 | 34.06 | 34.97 | 34.03 | 34.88 | 1,700,049 | +0.64(+1.88%) |
Mar 04, 2002 | 34.03 | 34.77 | 34.02 | 34.24 | 1,523,967 | +0.16(+0.46%) |
Mar 01, 2002 | 34.48 | 34.48 | 33.83 | 34.08 | 1,491,102 | -0.44(-1.27%) |
Feb 28, 2002 | 34.77 | 35.23 | 34.51 | 34.52 | 1,348,593 | -0.30(-0.85%) |
Feb 27, 2002 | 34.24 | 35.11 | 34.22 | 34.82 | 1,277,905 | +0.52(+1.50%) |
Feb 26, 2002 | 33.78 | 34.43 | 33.64 | 34.30 | 1,118,680 | +0.51(+1.50%) |
Feb 25, 2002 | 32.51 | 33.81 | 32.51 | 33.79 | 1,376,075 | +1.11(+3.39%) |
Feb 22, 2002 | 32.47 | 32.83 | 32.19 | 32.68 | 1,423,814 | -0.14(-0.43%) |
Feb 21, 2002 | 32.83 | 33.43 | 32.58 | 32.83 | 1,236,966 | -0.36(-1.08%) |
Feb 20, 2002 | 33.28 | 33.60 | 32.54 | 33.19 | 1,546,916 | +0.05(+0.15%) |
Feb 19, 2002 | 33.88 | 33.91 | 33.02 | 33.14 | 894,718 | -0.74(-2.19%) |
Feb 18, 2002 | 34.10 | 34.30 | 33.53 | 33.88 | 1,384,858 | +0.00(+0.00%) |
Feb 15, 2002 | 34.10 | 34.30 | 33.53 | 33.88 | 1,384,858 | -0.11(-0.33%) |
Feb 14, 2002 | 33.85 | 34.48 | 33.85 | 33.99 | 1,555,415 | -0.16(-0.48%) |
Feb 13, 2002 | 33.71 | 34.53 | 33.50 | 34.15 | 2,506,513 | +0.78(+2.35%) |
Feb 12, 2002 | 33.27 | 33.62 | 32.90 | 33.37 | 1,012,436 | +0.01(+0.04%) |
Feb 11, 2002 | 33.35 | 33.39 | 32.97 | 33.35 | 1,198,576 | -0.03(-0.08%) |
Feb 08, 2002 | 32.47 | 33.38 | 32.47 | 33.38 | 2,189,906 | +0.88(+2.69%) |
Feb 07, 2002 | 31.59 | 32.75 | 31.34 | 32.51 | 3,360,292 | +0.71(+2.24%) |
Feb 06, 2002 | 31.48 | 32.05 | 31.20 | 31.79 | 2,394,036 | +0.59(+1.88%) |
Feb 05, 2002 | 31.14 | 31.55 | 31.12 | 31.21 | 3,316,378 | +0.07(+0.23%) |
Feb 04, 2002 | 31.63 | 31.77 | 31.07 | 31.14 | 1,776,828 | -0.57(-1.80%) |
Feb 01, 2002 | 31.55 | 32.05 | 31.55 | 31.71 | 1,835,192 | +0.16(+0.49%) |
Jan 31, 2002 | 30.60 | 31.55 | 30.60 | 31.55 | 2,769,291 | +0.88(+2.88%) |
Jan 30, 2002 | 30.71 | 30.77 | 29.75 | 30.67 | 3,449,962 | +0.14(+0.46%) |
Jan 29, 2002 | 30.50 | 31.24 | 30.17 | 30.53 | 3,794,477 | -0.22(-0.71%) |
Jan 28, 2002 | 31.24 | 31.24 | 30.60 | 30.75 | 2,197,980 | -0.24(-0.77%) |
Jan 25, 2002 | 29.99 | 31.48 | 29.93 | 30.99 | 4,462,116 | +1.00(+3.34%) |
Jan 24, 2002 | 29.97 | 30.18 | 29.54 | 29.99 | 9,646,976 | +1.19(+4.12%) |
Jan 23, 2002 | 27.57 | 28.84 | 27.45 | 28.80 | 5,284,588 | +0.92(+3.29%) |
Jan 22, 2002 | 28.59 | 28.59 | 27.80 | 27.88 | 2,918,741 | -0.67(-2.35%) |
Jan 21, 2002 | 28.59 | 28.65 | 28.41 | 28.55 | 2,221,779 | +0.00(+0.00%) |
Jan 18, 2002 | 28.59 | 28.65 | 28.41 | 28.55 | 2,221,779 | -0.06(-0.20%) |
Jan 17, 2002 | 28.66 | 28.80 | 28.55 | 28.61 | 1,743,822 | +0.09(+0.32%) |
Jan 16, 2002 | 29.00 | 29.08 | 28.52 | 28.52 | 2,577,201 | -0.54(-1.87%) |
Jan 15, 2002 | 28.63 | 29.13 | 28.63 | 29.06 | 2,847,912 | +0.47(+1.63%) |
Jan 14, 2002 | 28.84 | 28.92 | 28.59 | 28.60 | 1,544,791 | -0.24(-0.83%) |
Jan 11, 2002 | 29.26 | 29.30 | 28.70 | 28.84 | 2,028,131 | -0.46(-1.57%) |
Jan 10, 2002 | 29.12 | 29.47 | 29.05 | 29.30 | 1,872,306 | -1.74(-5.62%) |