Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.39 | 38.04 | 36.27 | 37.99 | 256,883 | +1.26(+3.42%) |
Apr 29, 2002 | 37.70 | 37.73 | 36.61 | 36.73 | 226,648 | -0.96(-2.55%) |
Apr 26, 2002 | 38.13 | 38.55 | 37.69 | 37.69 | 216,723 | -0.43(-1.14%) |
Apr 25, 2002 | 39.08 | 39.08 | 37.91 | 38.13 | 229,764 | -1.04(-2.65%) |
Apr 24, 2002 | 37.74 | 39.59 | 37.61 | 39.17 | 480,416 | +1.91(+5.12%) |
Apr 23, 2002 | 38.86 | 38.86 | 36.98 | 37.26 | 694,601 | -1.59(-4.10%) |
Apr 22, 2002 | 36.83 | 39.50 | 36.83 | 38.86 | 680,983 | +2.26(+6.18%) |
Apr 19, 2002 | 36.22 | 36.69 | 35.54 | 36.59 | 155,907 | +0.49(+1.34%) |
Apr 18, 2002 | 36.22 | 36.47 | 35.55 | 36.11 | 234,957 | -0.16(-0.43%) |
Apr 17, 2002 | 36.38 | 36.61 | 36.05 | 36.26 | 125,441 | -0.11(-0.31%) |
Apr 16, 2002 | 36.70 | 37.00 | 35.88 | 36.38 | 216,377 | +0.03(+0.10%) |
Apr 15, 2002 | 36.39 | 36.57 | 35.80 | 36.34 | 119,094 | +0.29(+0.82%) |
Apr 12, 2002 | 35.79 | 36.05 | 34.86 | 36.05 | 160,292 | +0.52(+1.46%) |
Apr 11, 2002 | 37.43 | 37.43 | 35.36 | 35.53 | 290,349 | -1.82(-4.87%) |
Apr 10, 2002 | 35.96 | 37.43 | 35.93 | 37.35 | 2,284,948 | +1.57(+4.38%) |
Apr 09, 2002 | 34.23 | 35.79 | 34.23 | 35.78 | 343,434 | +1.57(+4.58%) |
Apr 08, 2002 | 32.93 | 34.37 | 32.68 | 34.21 | 331,086 | +1.12(+3.38%) |
Apr 05, 2002 | 32.28 | 33.36 | 32.28 | 33.09 | 174,833 | +0.94(+2.94%) |
Apr 04, 2002 | 31.98 | 32.23 | 31.41 | 32.15 | 247,420 | +0.09(+0.27%) |
Apr 03, 2002 | 32.50 | 32.75 | 31.03 | 32.06 | 417,983 | -0.61(-1.86%) |
Apr 02, 2002 | 32.93 | 33.18 | 32.62 | 32.67 | 1,511,758 | -0.75(-2.26%) |
Apr 01, 2002 | 33.75 | 33.98 | 33.19 | 33.42 | 269,116 | -0.42(-1.23%) |
Mar 29, 2002 | 34.49 | 34.49 | 33.46 | 33.84 | 200,567 | +0.00(+0.00%) |
Mar 28, 2002 | 34.49 | 34.49 | 33.46 | 33.84 | 200,567 | -0.81(-2.33%) |
Mar 27, 2002 | 34.74 | 35.24 | 33.84 | 34.64 | 261,384 | -0.16(-0.45%) |
Mar 26, 2002 | 33.94 | 35.09 | 33.94 | 34.80 | 239,919 | +1.07(+3.19%) |
Mar 25, 2002 | 33.25 | 34.27 | 33.10 | 33.73 | 197,913 | +0.48(+1.43%) |
Mar 22, 2002 | 33.84 | 33.84 | 33.15 | 33.25 | 344,357 | -0.63(-1.87%) |
Mar 21, 2002 | 34.66 | 34.66 | 32.95 | 33.88 | 252,498 | -0.74(-2.13%) |
Mar 20, 2002 | 34.36 | 34.66 | 34.03 | 34.62 | 246,382 | +0.14(+0.40%) |
Mar 19, 2002 | 34.62 | 34.96 | 34.23 | 34.48 | 175,525 | -0.14(-0.40%) |
Mar 18, 2002 | 34.31 | 35.09 | 33.80 | 34.62 | 285,618 | +0.17(+0.50%) |
Mar 15, 2002 | 32.93 | 34.88 | 32.93 | 34.45 | 238,303 | +1.17(+3.52%) |
Mar 14, 2002 | 34.79 | 35.35 | 32.49 | 33.28 | 634,938 | -1.43(-4.12%) |
Mar 13, 2002 | 36.68 | 36.68 | 34.41 | 34.70 | 719,066 | -1.98(-5.39%) |
Mar 12, 2002 | 35.70 | 37.86 | 35.53 | 36.68 | 488,263 | +0.81(+2.27%) |
Mar 11, 2002 | 34.67 | 35.96 | 34.41 | 35.87 | 268,308 | +1.17(+3.37%) |
Mar 08, 2002 | 34.75 | 35.93 | 34.23 | 34.70 | 342,511 | -0.57(-1.62%) |
Mar 07, 2002 | 34.88 | 35.96 | 34.68 | 35.27 | 325,316 | +0.99(+2.88%) |
Mar 06, 2002 | 33.88 | 34.40 | 32.24 | 34.28 | 280,079 | +0.37(+1.10%) |
Mar 05, 2002 | 33.71 | 34.61 | 33.71 | 33.91 | 426,869 | -0.67(-1.93%) |
Mar 04, 2002 | 33.80 | 36.26 | 33.80 | 34.58 | 482,262 | +1.65(+5.00%) |
Mar 01, 2002 | 32.52 | 33.02 | 31.26 | 32.93 | 341,703 | +0.41(+1.25%) |
Feb 28, 2002 | 31.54 | 33.32 | 31.54 | 32.52 | 573,083 | +0.94(+2.96%) |
Feb 27, 2002 | 29.90 | 31.98 | 29.88 | 31.59 | 896,438 | +1.69(+5.65%) |
Feb 26, 2002 | 30.24 | 30.76 | 29.32 | 29.90 | 735,107 | +0.58(+1.98%) |
Feb 25, 2002 | 27.79 | 29.90 | 27.70 | 29.32 | 606,434 | +1.61(+5.82%) |
Feb 22, 2002 | 27.73 | 27.95 | 26.89 | 27.70 | 324,047 | +0.32(+1.17%) |
Feb 21, 2002 | 27.51 | 27.64 | 27.30 | 27.38 | 295,658 | -0.12(-0.44%) |
Feb 20, 2002 | 27.18 | 27.73 | 26.73 | 27.50 | 281,694 | +0.33(+1.21%) |
Feb 19, 2002 | 27.64 | 27.82 | 27.17 | 27.17 | 218,685 | -0.78(-2.79%) |
Feb 18, 2002 | 27.90 | 28.16 | 27.34 | 27.95 | 329,355 | +0.00(+0.00%) |
Feb 15, 2002 | 27.90 | 28.16 | 27.34 | 27.95 | 328,201 | -0.08(-0.28%) |
Feb 14, 2002 | 27.73 | 28.41 | 27.73 | 28.03 | 815,311 | +1.22(+4.56%) |
Feb 13, 2002 | 26.01 | 26.86 | 25.48 | 26.81 | 462,644 | +0.81(+3.10%) |
Feb 12, 2002 | 26.86 | 27.04 | 25.79 | 26.00 | 393,749 | -1.30(-4.76%) |
Feb 11, 2002 | 27.64 | 27.73 | 27.12 | 27.30 | 276,501 | -0.49(-1.78%) |
Feb 08, 2002 | 27.60 | 27.95 | 27.56 | 27.80 | 353,128 | +0.15(+0.53%) |
Feb 07, 2002 | 26.95 | 28.63 | 26.95 | 27.65 | 454,104 | +0.74(+2.74%) |
Feb 06, 2002 | 25.91 | 27.58 | 25.91 | 26.91 | 497,380 | +1.01(+3.88%) |
Feb 05, 2002 | 25.44 | 26.60 | 25.43 | 25.91 | 288,272 | +0.43(+1.70%) |
Feb 04, 2002 | 25.13 | 25.81 | 25.05 | 25.48 | 319,546 | +0.21(+0.82%) |