Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.92 | 35.13 | 34.90 | 35.02 | 10,551 | +0.23(+0.67%) |
Apr 29, 2002 | 34.88 | 35.03 | 34.71 | 34.79 | 9,729 | -0.08(-0.23%) |
Apr 26, 2002 | 35.09 | 35.09 | 34.87 | 34.87 | 9,866 | -0.19(-0.54%) |
Apr 25, 2002 | 35.09 | 35.26 | 34.89 | 35.06 | 1,379,253 | -0.02(-0.06%) |
Apr 24, 2002 | 35.30 | 35.39 | 35.08 | 35.08 | 26,036 | -0.13(-0.37%) |
Apr 23, 2002 | 35.17 | 35.36 | 35.05 | 35.21 | 12,470 | +0.04(+0.10%) |
Apr 22, 2002 | 35.15 | 35.28 | 35.01 | 35.17 | 315,590 | +0.27(+0.77%) |
Apr 19, 2002 | 34.77 | 35.03 | 34.77 | 34.90 | 8,222 | +0.23(+0.67%) |
Apr 18, 2002 | 34.88 | 34.90 | 34.67 | 34.67 | 77,150 | -0.18(-0.50%) |
Apr 17, 2002 | 35.06 | 35.14 | 34.79 | 34.85 | 9,729 | -0.31(-0.87%) |
Apr 16, 2002 | 34.92 | 35.15 | 34.88 | 35.15 | 98,527 | +0.28(+0.82%) |
Apr 15, 2002 | 35.15 | 35.15 | 34.75 | 34.87 | 13,840 | -0.16(-0.46%) |
Apr 12, 2002 | 34.95 | 35.20 | 34.95 | 35.03 | 16,444 | +0.07(+0.21%) |
Apr 11, 2002 | 35.36 | 35.41 | 34.95 | 34.95 | 16,170 | -0.40(-1.14%) |
Apr 10, 2002 | 34.77 | 35.36 | 34.74 | 35.36 | 6,988 | +0.73(+2.11%) |
Apr 09, 2002 | 34.70 | 34.79 | 34.53 | 34.63 | 6,851 | +0.03(+0.08%) |
Apr 08, 2002 | 34.33 | 34.63 | 34.32 | 34.60 | 12,470 | +0.12(+0.36%) |
Apr 05, 2002 | 34.55 | 34.55 | 34.19 | 34.47 | 9,455 | +0.07(+0.21%) |
Apr 04, 2002 | 34.15 | 34.49 | 34.07 | 34.40 | 15,896 | +0.39(+1.16%) |
Apr 03, 2002 | 34.28 | 34.28 | 33.96 | 34.01 | 166,771 | -0.41(-1.19%) |
Apr 02, 2002 | 34.31 | 34.41 | 34.17 | 34.41 | 12,059 | -0.05(-0.15%) |
Apr 01, 2002 | 34.37 | 34.47 | 34.09 | 34.47 | 69,476 | -0.12(-0.36%) |
Mar 29, 2002 | 34.48 | 34.65 | 34.38 | 34.59 | 11,099 | +0.00(+0.00%) |
Mar 28, 2002 | 34.48 | 34.65 | 34.38 | 34.59 | 11,099 | +0.12(+0.36%) |
Mar 27, 2002 | 34.49 | 34.63 | 34.37 | 34.47 | 17,951 | -0.02(-0.06%) |
Mar 26, 2002 | 34.33 | 34.58 | 34.33 | 34.49 | 8,907 | +0.26(+0.77%) |
Mar 25, 2002 | 34.37 | 34.44 | 34.19 | 34.22 | 15,621 | -0.26(-0.74%) |
Mar 22, 2002 | 34.12 | 34.61 | 34.12 | 34.48 | 8,770 | +0.12(+0.36%) |
Mar 21, 2002 | 33.96 | 34.36 | 33.96 | 34.36 | 11,099 | +0.28(+0.81%) |
Mar 20, 2002 | 33.95 | 34.22 | 33.95 | 34.08 | 7,536 | -0.10(-0.30%) |
Mar 19, 2002 | 33.86 | 34.25 | 33.77 | 34.18 | 24,940 | +0.39(+1.17%) |
Mar 18, 2002 | 33.90 | 33.90 | 33.57 | 33.79 | 13,977 | +0.07(+0.19%) |
Mar 15, 2002 | 33.53 | 33.89 | 33.53 | 33.72 | 11,236 | +0.28(+0.85%) |
Mar 14, 2002 | 33.38 | 33.47 | 33.22 | 33.44 | 50,565 | +0.26(+0.79%) |
Mar 13, 2002 | 33.50 | 33.50 | 33.14 | 33.17 | 11,647 | -0.26(-0.79%) |
Mar 12, 2002 | 33.06 | 33.44 | 32.98 | 33.44 | 20,966 | +0.23(+0.70%) |
Mar 11, 2002 | 33.06 | 33.24 | 32.90 | 33.20 | 23,295 | -0.07(-0.22%) |
Mar 08, 2002 | 33.24 | 33.41 | 33.12 | 33.28 | 16,855 | +0.06(+0.18%) |
Mar 07, 2002 | 33.39 | 33.39 | 32.96 | 33.22 | 22,610 | -0.31(-0.94%) |
Mar 06, 2002 | 33.23 | 33.60 | 33.23 | 33.53 | 6,303 | +0.12(+0.37%) |
Mar 05, 2002 | 33.64 | 33.64 | 33.18 | 33.41 | 17,677 | -0.17(-0.50%) |
Mar 04, 2002 | 33.90 | 33.92 | 33.39 | 33.58 | 29,462 | -0.28(-0.84%) |
Mar 01, 2002 | 33.42 | 33.86 | 33.42 | 33.86 | 36,314 | +0.59(+1.78%) |
Feb 28, 2002 | 33.28 | 33.50 | 33.23 | 33.27 | 10,140 | -0.01(-0.02%) |
Feb 27, 2002 | 33.46 | 33.53 | 33.10 | 33.28 | 12,333 | -0.23(-0.68%) |
Feb 26, 2002 | 33.53 | 33.55 | 33.23 | 33.50 | 21,103 | -0.04(-0.11%) |
Feb 25, 2002 | 33.24 | 33.62 | 33.20 | 33.54 | 15,484 | +0.47(+1.43%) |
Feb 22, 2002 | 32.62 | 33.24 | 32.62 | 33.06 | 9,181 | +0.47(+1.46%) |
Feb 21, 2002 | 32.93 | 33.01 | 32.58 | 32.59 | 18,773 | -0.15(-0.47%) |
Feb 20, 2002 | 32.44 | 32.91 | 32.30 | 32.74 | 13,703 | +0.31(+0.94%) |
Feb 19, 2002 | 32.51 | 32.56 | 32.33 | 32.44 | 25,351 | -0.12(-0.38%) |
Feb 18, 2002 | 32.55 | 32.78 | 32.42 | 32.56 | 7,810 | +0.00(+0.00%) |
Feb 15, 2002 | 32.55 | 32.78 | 32.42 | 32.56 | 7,810 | +0.05(+0.16%) |
Feb 14, 2002 | 32.40 | 32.57 | 32.33 | 32.51 | 369,993 | +0.19(+0.59%) |
Feb 13, 2002 | 32.09 | 32.38 | 32.09 | 32.32 | 2,603 | +0.21(+0.66%) |
Feb 12, 2002 | 32.06 | 32.20 | 32.06 | 32.11 | 2,329 | +0.01(+0.02%) |
Feb 11, 2002 | 32.00 | 32.10 | 31.84 | 32.10 | 27,269 | +0.34(+1.06%) |
Feb 08, 2002 | 31.78 | 31.87 | 31.50 | 31.77 | 5,618 | -0.18(-0.57%) |
Feb 07, 2002 | 32.00 | 32.11 | 31.79 | 31.95 | 7,125 | -0.09(-0.30%) |
Feb 06, 2002 | 32.00 | 32.04 | 31.63 | 32.04 | 4,248 | +0.01(+0.02%) |
Feb 05, 2002 | 31.82 | 32.28 | 31.82 | 32.04 | 41,110 | +0.18(+0.55%) |
Feb 04, 2002 | 32.22 | 32.29 | 31.86 | 31.86 | 14,251 | -0.26(-0.80%) |
Feb 01, 2002 | 31.96 | 32.24 | 31.91 | 32.12 | 14,662 | +0.18(+0.55%) |
Jan 31, 2002 | 31.89 | 32.11 | 31.76 | 31.94 | 88,524 | +0.28(+0.90%) |
Jan 30, 2002 | 31.31 | 31.66 | 31.31 | 31.66 | 11,922 | +0.26(+0.84%) |
Jan 29, 2002 | 31.85 | 31.85 | 31.27 | 31.39 | 13,840 | -0.33(-1.04%) |
Jan 28, 2002 | 31.78 | 31.82 | 31.63 | 31.72 | 11,510 | -0.07(-0.23%) |
Jan 25, 2002 | 31.60 | 31.84 | 31.60 | 31.79 | 10,414 | +0.21(+0.67%) |
Jan 24, 2002 | 31.78 | 31.78 | 31.45 | 31.58 | 5,892 | -0.05(-0.16%) |
Jan 23, 2002 | 31.67 | 31.83 | 31.58 | 31.63 | 7,399 | -0.23(-0.71%) |
Jan 22, 2002 | 31.78 | 31.86 | 31.61 | 31.86 | 26,858 | +0.07(+0.21%) |
Jan 21, 2002 | 31.74 | 31.80 | 31.58 | 31.79 | 17,951 | +0.00(+0.00%) |
Jan 18, 2002 | 31.74 | 31.80 | 31.58 | 31.79 | 17,951 | +0.04(+0.14%) |
Jan 17, 2002 | 31.52 | 31.75 | 31.34 | 31.75 | 12,607 | +0.26(+0.83%) |
Jan 16, 2002 | 31.67 | 31.67 | 31.45 | 31.49 | 10,688 | -0.17(-0.53%) |
Jan 15, 2002 | 31.56 | 31.71 | 31.43 | 31.66 | 114,697 | +0.20(+0.65%) |
Jan 14, 2002 | 31.45 | 31.55 | 31.34 | 31.45 | 18,636 | +0.09(+0.28%) |
Jan 11, 2002 | 31.34 | 31.50 | 31.29 | 31.36 | 10,825 | +0.25(+0.80%) |
Jan 10, 2002 | 31.17 | 31.33 | 31.10 | 31.12 | 5,892 | -0.70(-2.20%) |