Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.27 | 31.16 | 30.27 | 30.95 | 92,104 | +0.57(+1.89%) |
Apr 29, 2002 | 30.66 | 30.68 | 30.29 | 30.38 | 5,159 | -0.46(-1.48%) |
Apr 26, 2002 | 30.95 | 31.16 | 30.84 | 30.84 | 8,771 | +0.05(+0.18%) |
Apr 25, 2002 | 30.54 | 30.89 | 30.46 | 30.78 | 16,640 | -0.17(-0.55%) |
Apr 24, 2002 | 31.33 | 31.50 | 30.85 | 30.95 | 27,347 | -0.28(-0.89%) |
Apr 23, 2002 | 31.32 | 31.55 | 31.23 | 31.23 | 25,154 | -0.33(-1.03%) |
Apr 22, 2002 | 32.29 | 32.29 | 31.56 | 31.56 | 11,351 | -0.94(-2.89%) |
Apr 19, 2002 | 32.50 | 32.58 | 32.35 | 32.50 | 12,899 | +0.09(+0.29%) |
Apr 18, 2002 | 32.71 | 32.71 | 32.30 | 32.40 | 4,643 | -0.41(-1.25%) |
Apr 17, 2002 | 32.91 | 32.91 | 32.61 | 32.81 | 17,672 | -0.01(-0.02%) |
Apr 16, 2002 | 32.44 | 32.82 | 32.36 | 32.82 | 12,254 | +0.70(+2.17%) |
Apr 15, 2002 | 32.33 | 32.33 | 31.78 | 32.12 | 295,790 | -0.31(-0.96%) |
Apr 12, 2002 | 32.56 | 32.56 | 32.13 | 32.43 | 37,925 | -0.05(-0.14%) |
Apr 11, 2002 | 32.75 | 32.95 | 32.36 | 32.48 | 20,639 | -0.39(-1.18%) |
Apr 10, 2002 | 32.17 | 32.87 | 32.08 | 32.87 | 16,253 | +0.77(+2.39%) |
Apr 09, 2002 | 31.86 | 32.30 | 31.86 | 32.10 | 14,447 | +0.02(+0.07%) |
Apr 08, 2002 | 31.55 | 32.13 | 31.55 | 32.08 | 50,695 | +0.19(+0.58%) |
Apr 05, 2002 | 31.59 | 32.16 | 31.59 | 31.89 | 25,670 | +0.36(+1.13%) |
Apr 04, 2002 | 31.28 | 31.54 | 31.16 | 31.54 | 21,155 | -0.37(-1.17%) |
Apr 03, 2002 | 32.37 | 32.60 | 31.74 | 31.91 | 23,993 | -0.37(-1.15%) |
Apr 02, 2002 | 32.21 | 32.47 | 32.20 | 32.28 | 28,250 | -0.28(-0.86%) |
Apr 01, 2002 | 32.40 | 32.56 | 31.99 | 32.56 | 24,251 | -0.33(-1.01%) |
Mar 29, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | +0.00(+0.00%) |
Mar 28, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | -0.09(-0.28%) |
Mar 27, 2002 | 32.48 | 33.10 | 32.48 | 32.99 | 51,082 | +0.66(+2.04%) |
Mar 26, 2002 | 31.78 | 32.47 | 31.78 | 32.33 | 46,181 | +0.63(+1.98%) |
Mar 25, 2002 | 31.98 | 32.15 | 31.70 | 31.70 | 15,092 | -0.57(-1.75%) |
Mar 22, 2002 | 32.52 | 32.52 | 32.10 | 32.26 | 17,285 | -0.26(-0.81%) |
Mar 21, 2002 | 32.71 | 32.71 | 32.33 | 32.53 | 48,760 | -0.56(-1.69%) |
Mar 20, 2002 | 33.06 | 33.33 | 32.99 | 33.09 | 56,113 | -0.01(-0.02%) |
Mar 19, 2002 | 32.99 | 33.30 | 32.98 | 33.09 | 11,609 | +0.43(+1.33%) |
Mar 18, 2002 | 32.71 | 33.05 | 32.54 | 32.66 | 19,736 | -0.13(-0.40%) |
Mar 15, 2002 | 32.52 | 32.79 | 32.30 | 32.79 | 10,577 | +0.36(+1.10%) |
Mar 14, 2002 | 31.94 | 32.48 | 31.94 | 32.43 | 11,867 | +0.46(+1.43%) |
Mar 13, 2002 | 32.13 | 32.35 | 31.97 | 31.98 | 12,254 | -0.47(-1.46%) |
Mar 12, 2002 | 32.21 | 32.50 | 32.02 | 32.45 | 25,154 | +0.19(+0.60%) |
Mar 11, 2002 | 32.28 | 32.51 | 31.98 | 32.26 | 22,316 | -0.02(-0.07%) |
Mar 08, 2002 | 32.83 | 32.83 | 32.08 | 32.28 | 30,959 | -0.28(-0.86%) |
Mar 07, 2002 | 32.83 | 32.83 | 32.33 | 32.56 | 57,016 | -0.17(-0.52%) |
Mar 06, 2002 | 32.19 | 32.75 | 32.16 | 32.73 | 82,687 | +0.83(+2.60%) |
Mar 05, 2002 | 32.68 | 32.71 | 31.90 | 31.90 | 108,615 | -1.12(-3.40%) |
Mar 04, 2002 | 32.83 | 33.02 | 32.19 | 33.02 | 67,852 | +0.99(+3.10%) |
Mar 01, 2002 | 31.61 | 32.03 | 31.33 | 32.03 | 110,292 | +0.43(+1.35%) |
Feb 28, 2002 | 31.71 | 31.84 | 31.55 | 31.61 | 126,675 | +0.20(+0.64%) |
Feb 27, 2002 | 31.55 | 31.81 | 31.24 | 31.40 | 33,926 | +0.12(+0.40%) |
Feb 26, 2002 | 31.43 | 31.47 | 31.19 | 31.28 | 48,373 | -0.02(-0.07%) |
Feb 25, 2002 | 31.24 | 31.38 | 31.07 | 31.30 | 17,414 | +0.20(+0.65%) |
Feb 22, 2002 | 30.78 | 31.23 | 30.78 | 31.10 | 8,900 | +0.46(+1.49%) |
Feb 21, 2002 | 30.81 | 31.40 | 30.64 | 30.64 | 88,492 | -0.05(-0.15%) |
Feb 20, 2002 | 30.43 | 30.73 | 30.31 | 30.69 | 20,252 | +0.43(+1.41%) |
Feb 19, 2002 | 30.62 | 30.74 | 30.23 | 30.26 | 18,962 | -0.31(-1.01%) |
Feb 18, 2002 | 30.64 | 31.02 | 30.57 | 30.57 | 9,674 | +0.00(+0.00%) |
Feb 15, 2002 | 30.64 | 31.02 | 30.57 | 30.57 | 9,674 | +0.15(+0.48%) |
Feb 14, 2002 | 30.53 | 30.59 | 30.26 | 30.43 | 13,544 | -0.16(-0.51%) |
Feb 13, 2002 | 30.54 | 30.78 | 30.52 | 30.58 | 6,062 | +0.27(+0.90%) |
Feb 12, 2002 | 30.50 | 30.50 | 30.19 | 30.31 | 38,828 | -0.29(-0.94%) |
Feb 11, 2002 | 29.88 | 30.61 | 29.88 | 30.60 | 19,736 | +1.41(+4.83%) |
Feb 08, 2002 | 28.96 | 29.19 | 28.96 | 29.19 | 1,289 | +0.04(+0.13%) |
Feb 07, 2002 | 29.15 | 29.19 | 28.92 | 29.15 | 902 | +0.13(+0.45%) |
Feb 06, 2002 | 29.19 | 29.23 | 28.92 | 29.02 | 12,899 | -0.04(-0.13%) |
Feb 05, 2002 | 29.34 | 29.34 | 29.05 | 29.05 | 6,836 | -0.38(-1.29%) |
Feb 04, 2002 | 29.73 | 29.77 | 29.35 | 29.43 | 14,705 | -0.40(-1.35%) |