Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 35.50 | 37.05 | 35.00 | 36.25 | 14,600 | +0.75(+2.11%) |
Apr 29, 2002 | 33.75 | 36.00 | 33.75 | 35.50 | 15,300 | +1.69(+5.00%) |
Apr 26, 2002 | 33.96 | 34.14 | 33.75 | 33.81 | 34,900 | -0.15(-0.44%) |
Apr 25, 2002 | 34.48 | 34.48 | 33.81 | 33.96 | 1,400 | -0.44(-1.28%) |
Apr 24, 2002 | 34.50 | 34.50 | 33.60 | 34.40 | 10,800 | -0.09(-0.26%) |
Apr 23, 2002 | 34.60 | 34.60 | 33.56 | 34.49 | 4,700 | +0.09(+0.26%) |
Apr 22, 2002 | 33.30 | 34.40 | 33.05 | 34.40 | 12,200 | +0.30(+0.88%) |
Apr 19, 2002 | 33.25 | 34.25 | 33.20 | 34.10 | 12,200 | -0.14(-0.41%) |
Apr 18, 2002 | 33.75 | 34.49 | 33.00 | 34.24 | 7,800 | +0.54(+1.60%) |
Apr 17, 2002 | 34.00 | 34.49 | 33.05 | 33.70 | 28,700 | -0.30(-0.88%) |
Apr 16, 2002 | 33.00 | 35.65 | 32.62 | 34.00 | 38,200 | +1.50(+4.62%) |
Apr 15, 2002 | 32.48 | 32.90 | 31.55 | 32.50 | 19,200 | +1.00(+3.17%) |
Apr 12, 2002 | 32.10 | 32.60 | 31.15 | 31.50 | 27,700 | +0.75(+2.44%) |
Apr 11, 2002 | 30.00 | 31.25 | 29.75 | 30.75 | 17,400 | +1.00(+3.36%) |
Apr 10, 2002 | 29.30 | 29.75 | 29.30 | 29.75 | 3,600 | +0.25(+0.85%) |
Apr 09, 2002 | 29.30 | 29.50 | 29.30 | 29.50 | 1,400 | +0.00(+0.00%) |
Apr 08, 2002 | 29.27 | 29.50 | 29.27 | 29.50 | 1,500 | -0.05(-0.17%) |
Apr 05, 2002 | 29.48 | 30.00 | 29.25 | 29.55 | 2,600 | -0.05(-0.17%) |
Apr 04, 2002 | 29.61 | 29.73 | 29.48 | 29.60 | 21,900 | -0.35(-1.17%) |
Apr 03, 2002 | 29.55 | 29.95 | 29.55 | 29.95 | 7,600 | -0.05(-0.17%) |
Apr 02, 2002 | 29.45 | 30.00 | 29.45 | 30.00 | 5,100 | +0.05(+0.17%) |
Apr 01, 2002 | 29.55 | 29.95 | 29.55 | 29.95 | 3,200 | +0.30(+1.01%) |
Mar 29, 2002 | 30.00 | 30.00 | 29.55 | 29.65 | 7,300 | +0.00(+0.00%) |
Mar 28, 2002 | 30.00 | 30.00 | 29.55 | 29.65 | 7,300 | +0.11(+0.37%) |
Mar 27, 2002 | 29.46 | 29.56 | 29.46 | 29.54 | 1,600 | -0.19(-0.64%) |
Mar 26, 2002 | 29.69 | 30.00 | 29.41 | 29.73 | 3,200 | +0.28(+0.95%) |
Mar 25, 2002 | 29.41 | 29.75 | 29.40 | 29.45 | 3,900 | +0.08(+0.27%) |
Mar 22, 2002 | 29.75 | 29.95 | 29.36 | 29.37 | 2,900 | +0.02(+0.07%) |
Mar 21, 2002 | 29.90 | 29.90 | 29.31 | 29.35 | 26,800 | -0.01(-0.03%) |
Mar 20, 2002 | 29.60 | 29.75 | 29.36 | 29.36 | 7,500 | +0.01(+0.03%) |
Mar 19, 2002 | 29.75 | 29.95 | 28.75 | 29.35 | 19,500 | -0.40(-1.34%) |
Mar 18, 2002 | 28.53 | 29.75 | 28.53 | 29.75 | 1,000 | +1.23(+4.31%) |
Mar 15, 2002 | 28.47 | 28.95 | 28.47 | 28.52 | 3,600 | -0.29(-1.01%) |
Mar 14, 2002 | 29.48 | 29.50 | 28.81 | 28.81 | 3,600 | -0.67(-2.27%) |
Mar 13, 2002 | 28.52 | 29.48 | 28.45 | 29.48 | 1,200 | +0.78(+2.72%) |
Mar 12, 2002 | 29.00 | 29.48 | 28.60 | 28.70 | 5,300 | -0.18(-0.62%) |
Mar 11, 2002 | 28.41 | 29.38 | 28.40 | 28.88 | 4,000 | +0.48(+1.69%) |
Mar 08, 2002 | 28.35 | 28.99 | 28.35 | 28.40 | 8,000 | +0.05(+0.18%) |
Mar 07, 2002 | 28.45 | 28.65 | 28.30 | 28.35 | 3,200 | +0.00(+0.00%) |
Mar 06, 2002 | 28.49 | 29.00 | 28.30 | 28.35 | 14,000 | +0.05(+0.18%) |
Mar 05, 2002 | 29.25 | 29.25 | 28.25 | 28.30 | 7,300 | -0.20(-0.70%) |
Mar 04, 2002 | 28.75 | 29.38 | 28.50 | 28.50 | 17,100 | -0.50(-1.72%) |
Mar 01, 2002 | 28.99 | 29.00 | 28.51 | 29.00 | 6,200 | +0.01(+0.04%) |
Feb 28, 2002 | 28.50 | 29.60 | 28.49 | 28.99 | 15,900 | +0.75(+2.65%) |
Feb 27, 2002 | 28.33 | 28.33 | 27.56 | 28.24 | 2,000 | -0.09(-0.32%) |
Feb 26, 2002 | 27.75 | 28.43 | 27.75 | 28.33 | 3,400 | +0.40(+1.43%) |
Feb 25, 2002 | 27.93 | 27.93 | 27.70 | 27.93 | 400 | -0.07(-0.25%) |
Feb 22, 2002 | 27.43 | 28.24 | 27.43 | 28.00 | 7,800 | +0.61(+2.23%) |
Feb 21, 2002 | 27.35 | 27.39 | 27.35 | 27.39 | 300 | +0.25(+0.92%) |
Feb 20, 2002 | 26.56 | 27.14 | 26.56 | 27.14 | 7,600 | +0.25(+0.93%) |
Feb 19, 2002 | 26.45 | 26.89 | 26.45 | 26.89 | 11,500 | +0.34(+1.28%) |
Feb 18, 2002 | 26.55 | 26.55 | 26.55 | 26.55 | 2,400 | +0.00(+0.00%) |
Feb 15, 2002 | 26.55 | 26.55 | 26.55 | 26.55 | 2,400 | +0.10(+0.38%) |
Feb 14, 2002 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 26.38 | 26.89 | 26.38 | 26.45 | 1,200 | -0.54(-2.00%) |
Feb 12, 2002 | 26.83 | 26.99 | 26.50 | 26.99 | 700 | +0.39(+1.47%) |
Feb 11, 2002 | 26.15 | 26.60 | 26.15 | 26.60 | 3,600 | +0.25(+0.95%) |
Feb 08, 2002 | 26.10 | 26.35 | 26.02 | 26.35 | 2,300 | +0.10(+0.38%) |
Feb 07, 2002 | 26.00 | 26.25 | 25.95 | 26.25 | 47,900 | +0.24(+0.92%) |
Feb 06, 2002 | 25.99 | 26.15 | 25.85 | 26.01 | 4,800 | +0.01(+0.04%) |
Feb 05, 2002 | 25.60 | 26.00 | 25.51 | 26.00 | 800 | +0.65(+2.56%) |
Feb 04, 2002 | 26.50 | 27.09 | 25.35 | 25.35 | 1,900 | -1.21(-4.56%) |