Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.26 | 33.90 | 32.95 | 33.02 | 160,247 | -0.25(-0.74%) |
Apr 29, 2002 | 33.43 | 33.60 | 33.05 | 33.26 | 193,641 | -0.17(-0.51%) |
Apr 26, 2002 | 32.41 | 33.99 | 32.41 | 33.43 | 427,758 | +1.47(+4.59%) |
Apr 25, 2002 | 32.03 | 32.04 | 31.48 | 31.97 | 541,040 | -0.07(-0.21%) |
Apr 24, 2002 | 32.14 | 32.75 | 31.77 | 32.03 | 470,829 | -0.05(-0.16%) |
Apr 23, 2002 | 32.85 | 33.01 | 31.91 | 32.08 | 580,807 | -0.76(-2.32%) |
Apr 22, 2002 | 33.75 | 33.75 | 32.63 | 32.85 | 529,712 | -0.91(-2.69%) |
Apr 19, 2002 | 34.19 | 34.43 | 33.65 | 33.75 | 251,817 | -0.44(-1.29%) |
Apr 18, 2002 | 34.11 | 34.32 | 33.69 | 34.19 | 305,508 | +0.30(+0.87%) |
Apr 17, 2002 | 34.49 | 34.74 | 33.84 | 33.90 | 710,846 | -0.81(-2.32%) |
Apr 16, 2002 | 36.02 | 36.02 | 34.38 | 34.70 | 759,817 | -2.07(-5.62%) |
Apr 15, 2002 | 36.78 | 36.95 | 36.63 | 36.77 | 163,669 | -0.01(-0.02%) |
Apr 12, 2002 | 36.52 | 36.78 | 36.28 | 36.78 | 104,196 | +0.34(+0.93%) |
Apr 11, 2002 | 36.65 | 36.82 | 36.44 | 36.44 | 188,921 | -0.27(-0.74%) |
Apr 10, 2002 | 36.31 | 36.83 | 36.31 | 36.71 | 219,838 | +0.61(+1.69%) |
Apr 09, 2002 | 35.47 | 36.14 | 35.38 | 36.10 | 224,322 | +0.64(+1.79%) |
Apr 08, 2002 | 34.95 | 35.63 | 34.80 | 35.47 | 159,067 | +0.53(+1.50%) |
Apr 05, 2002 | 35.15 | 35.36 | 34.87 | 34.94 | 153,639 | -0.14(-0.39%) |
Apr 04, 2002 | 35.01 | 35.15 | 34.91 | 35.08 | 140,422 | +0.08(+0.22%) |
Apr 03, 2002 | 35.23 | 35.28 | 35.00 | 35.00 | 140,540 | -0.20(-0.58%) |
Apr 02, 2002 | 35.41 | 35.56 | 35.07 | 35.20 | 163,669 | -0.20(-0.57%) |
Apr 01, 2002 | 35.59 | 35.59 | 35.16 | 35.41 | 163,905 | -0.37(-1.04%) |
Mar 29, 2002 | 35.04 | 36.10 | 35.04 | 35.78 | 171,811 | +0.00(+0.00%) |
Mar 28, 2002 | 35.04 | 36.10 | 35.04 | 35.78 | 318,606 | +0.88(+2.53%) |
Mar 27, 2002 | 35.25 | 35.25 | 34.54 | 34.90 | 253,351 | -0.23(-0.65%) |
Mar 26, 2002 | 34.62 | 35.63 | 34.62 | 35.13 | 201,430 | +0.59(+1.72%) |
Mar 25, 2002 | 34.96 | 35.17 | 34.15 | 34.53 | 148,210 | -0.89(-2.51%) |
Mar 22, 2002 | 35.36 | 35.61 | 35.21 | 35.42 | 210,516 | +0.05(+0.14%) |
Mar 21, 2002 | 35.38 | 35.59 | 35.30 | 35.37 | 153,285 | -0.07(-0.19%) |
Mar 20, 2002 | 35.75 | 35.76 | 35.38 | 35.44 | 117,648 | -0.28(-0.78%) |
Mar 19, 2002 | 35.72 | 36.08 | 35.68 | 35.72 | 419,970 | +0.13(+0.36%) |
Mar 18, 2002 | 36.02 | 36.15 | 35.36 | 35.59 | 122,250 | -0.43(-1.20%) |
Mar 15, 2002 | 36.40 | 36.40 | 35.93 | 36.02 | 1,923,438 | -0.27(-0.75%) |
Mar 14, 2002 | 36.48 | 36.76 | 36.16 | 36.30 | 202,728 | +0.03(+0.07%) |
Mar 13, 2002 | 35.89 | 36.67 | 35.77 | 36.27 | 201,076 | +0.41(+1.13%) |
Mar 12, 2002 | 36.40 | 36.44 | 35.84 | 35.86 | 186,207 | -0.38(-1.05%) |
Mar 11, 2002 | 36.25 | 36.74 | 36.02 | 36.24 | 189,865 | -0.01(-0.02%) |
Mar 08, 2002 | 37.03 | 37.11 | 36.15 | 36.25 | 165,911 | -0.70(-1.90%) |
Mar 07, 2002 | 36.86 | 37.26 | 36.78 | 36.96 | 243,910 | +0.14(+0.37%) |
Mar 06, 2002 | 36.76 | 36.86 | 36.48 | 36.82 | 283,323 | +0.12(+0.32%) |
Mar 05, 2002 | 36.48 | 36.78 | 36.44 | 36.70 | 277,305 | -0.16(-0.44%) |
Mar 04, 2002 | 36.23 | 37.20 | 36.23 | 36.86 | 334,064 | +0.91(+2.52%) |
Mar 01, 2002 | 35.34 | 36.44 | 35.21 | 35.96 | 195,529 | +0.58(+1.63%) |
Feb 28, 2002 | 36.02 | 36.19 | 35.37 | 35.38 | 131,336 | -0.51(-1.42%) |
Feb 27, 2002 | 35.34 | 36.07 | 35.26 | 35.89 | 243,438 | +0.64(+1.80%) |
Feb 26, 2002 | 34.83 | 35.34 | 34.73 | 35.25 | 172,283 | +0.49(+1.41%) |
Feb 25, 2002 | 34.75 | 34.85 | 34.55 | 34.76 | 246,388 | +0.02(+0.05%) |
Feb 22, 2002 | 34.70 | 34.79 | 34.33 | 34.75 | 143,844 | +0.09(+0.27%) |
Feb 21, 2002 | 34.11 | 35.10 | 34.02 | 34.65 | 244,854 | +0.46(+1.34%) |
Feb 20, 2002 | 34.24 | 34.24 | 33.29 | 34.19 | 225,620 | -0.03(-0.10%) |
Feb 19, 2002 | 34.64 | 34.65 | 34.08 | 34.23 | 73,279 | -0.42(-1.20%) |
Feb 18, 2002 | 34.91 | 35.41 | 34.58 | 34.64 | 244,736 | +0.00(+0.00%) |
Feb 15, 2002 | 34.91 | 35.41 | 34.58 | 34.64 | 244,618 | -0.07(-0.20%) |
Feb 14, 2002 | 34.49 | 35.04 | 34.36 | 34.71 | 165,439 | +0.14(+0.42%) |
Feb 13, 2002 | 34.37 | 34.74 | 34.37 | 34.57 | 103,842 | +0.26(+0.77%) |
Feb 12, 2002 | 34.05 | 34.43 | 33.81 | 34.30 | 191,281 | +0.25(+0.75%) |
Feb 11, 2002 | 33.35 | 34.40 | 33.32 | 34.05 | 206,740 | +0.81(+2.42%) |
Feb 08, 2002 | 33.35 | 33.45 | 33.07 | 33.25 | 476,729 | -0.03(-0.10%) |
Feb 07, 2002 | 34.14 | 34.14 | 33.22 | 33.28 | 242,258 | -0.86(-2.53%) |
Feb 06, 2002 | 34.83 | 34.91 | 33.86 | 34.14 | 257,599 | -0.69(-1.97%) |
Feb 05, 2002 | 34.79 | 34.85 | 34.11 | 34.83 | 207,920 | +0.04(+0.12%) |
Feb 04, 2002 | 35.13 | 35.25 | 34.75 | 34.79 | 500,447 | -0.14(-0.41%) |
Feb 01, 2002 | 34.56 | 35.08 | 34.32 | 34.93 | 520,036 | +0.38(+1.10%) |
Jan 31, 2002 | 34.87 | 35.06 | 34.49 | 34.55 | 459,147 | +0.06(+0.17%) |
Jan 30, 2002 | 35.08 | 35.10 | 33.80 | 34.49 | 911,804 | -0.77(-2.19%) |
Jan 29, 2002 | 35.80 | 35.80 | 34.31 | 35.26 | 333,710 | -0.53(-1.49%) |
Jan 28, 2002 | 36.27 | 36.28 | 35.68 | 35.80 | 258,661 | -0.53(-1.47%) |
Jan 25, 2002 | 36.27 | 36.86 | 35.93 | 36.33 | 171,221 | -0.05(-0.14%) |
Jan 24, 2002 | 35.51 | 36.57 | 35.38 | 36.38 | 273,293 | +0.94(+2.65%) |
Jan 23, 2002 | 34.75 | 35.68 | 34.25 | 35.44 | 972,457 | -1.36(-3.71%) |
Jan 22, 2002 | 37.01 | 37.75 | 36.44 | 36.80 | 242,258 | -0.41(-1.09%) |
Jan 21, 2002 | 37.71 | 37.71 | 37.21 | 37.21 | 92,159 | +0.00(+0.00%) |
Jan 18, 2002 | 37.71 | 37.71 | 37.21 | 37.21 | 89,445 | -0.37(-0.99%) |
Jan 17, 2002 | 37.97 | 38.01 | 37.16 | 37.58 | 186,089 | -0.36(-0.94%) |
Jan 16, 2002 | 38.13 | 38.40 | 37.93 | 37.94 | 204,498 | -0.04(-0.11%) |
Jan 15, 2002 | 38.20 | 38.56 | 37.84 | 37.98 | 208,864 | -0.14(-0.36%) |
Jan 14, 2002 | 37.50 | 38.25 | 37.08 | 38.12 | 333,238 | +0.48(+1.28%) |
Jan 11, 2002 | 38.69 | 38.69 | 36.97 | 37.63 | 306,098 | -1.04(-2.70%) |
Jan 10, 2002 | 39.96 | 39.96 | 38.35 | 38.68 | 336,424 | -0.81(-2.06%) |