Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.88 | 32.88 | 31.68 | 31.71 | 244,885 | -0.72(-2.23%) |
Apr 29, 2002 | 33.22 | 33.24 | 32.43 | 32.43 | 246,195 | -0.26(-0.78%) |
Apr 26, 2002 | 33.16 | 33.43 | 32.67 | 32.69 | 207,219 | -0.30(-0.92%) |
Apr 25, 2002 | 33.45 | 33.60 | 32.88 | 32.99 | 379,392 | -0.42(-1.26%) |
Apr 24, 2002 | 33.14 | 33.61 | 32.23 | 33.41 | 2,910,564 | +0.23(+0.69%) |
Apr 23, 2002 | 32.18 | 33.41 | 31.78 | 33.18 | 1,087,081 | +2.68(+8.80%) |
Apr 22, 2002 | 31.55 | 31.55 | 30.42 | 30.50 | 118,894 | -0.83(-2.63%) |
Apr 19, 2002 | 31.57 | 31.85 | 30.56 | 31.33 | 264,755 | -0.07(-0.23%) |
Apr 18, 2002 | 31.95 | 31.95 | 31.28 | 31.40 | 177,195 | -0.37(-1.15%) |
Apr 17, 2002 | 31.15 | 32.23 | 31.14 | 31.76 | 128,829 | +0.67(+2.15%) |
Apr 16, 2002 | 31.94 | 32.16 | 31.08 | 31.10 | 238,552 | -0.69(-2.16%) |
Apr 15, 2002 | 31.33 | 32.14 | 31.17 | 31.78 | 178,286 | +0.49(+1.55%) |
Apr 12, 2002 | 30.42 | 31.54 | 30.42 | 31.30 | 291,285 | +0.82(+2.67%) |
Apr 11, 2002 | 32.88 | 32.88 | 30.05 | 30.48 | 624,823 | -2.86(-8.57%) |
Apr 10, 2002 | 32.61 | 34.17 | 31.93 | 33.34 | 366,509 | +0.87(+2.68%) |
Apr 09, 2002 | 32.34 | 32.52 | 31.23 | 32.47 | 225,779 | +0.49(+1.55%) |
Apr 08, 2002 | 31.22 | 32.20 | 31.11 | 31.98 | 294,670 | +0.63(+2.02%) |
Apr 05, 2002 | 30.50 | 31.56 | 30.50 | 31.34 | 139,638 | +0.49(+1.57%) |
Apr 04, 2002 | 30.11 | 30.96 | 29.94 | 30.86 | 134,834 | +0.91(+3.03%) |
Apr 03, 2002 | 30.15 | 30.23 | 29.84 | 29.95 | 92,145 | +0.37(+1.24%) |
Apr 02, 2002 | 29.40 | 30.04 | 29.39 | 29.58 | 114,527 | -0.30(-1.01%) |
Apr 01, 2002 | 30.13 | 30.23 | 29.55 | 29.89 | 191,279 | -0.34(-1.12%) |
Mar 29, 2002 | 30.41 | 30.55 | 30.09 | 30.23 | 205,144 | +0.00(+0.00%) |
Mar 28, 2002 | 30.41 | 30.55 | 30.09 | 30.23 | 205,144 | -0.05(-0.15%) |
Mar 27, 2002 | 29.49 | 30.74 | 29.41 | 30.27 | 336,157 | +0.97(+3.31%) |
Mar 26, 2002 | 29.45 | 29.85 | 28.56 | 29.30 | 513,898 | -0.36(-1.20%) |
Mar 25, 2002 | 29.95 | 30.89 | 29.64 | 29.66 | 310,610 | -1.12(-3.63%) |
Mar 22, 2002 | 30.96 | 31.67 | 30.78 | 30.78 | 124,134 | -1.10(-3.45%) |
Mar 21, 2002 | 32.24 | 32.29 | 30.96 | 31.87 | 129,266 | -0.24(-0.74%) |
Mar 20, 2002 | 31.89 | 32.27 | 31.55 | 32.11 | 253,619 | +0.17(+0.55%) |
Mar 19, 2002 | 31.59 | 32.14 | 31.54 | 31.94 | 109,832 | +0.41(+1.31%) |
Mar 18, 2002 | 31.11 | 31.60 | 31.07 | 31.53 | 236,696 | +0.38(+1.24%) |
Mar 15, 2002 | 30.64 | 31.14 | 30.64 | 31.14 | 131,668 | +0.49(+1.58%) |
Mar 14, 2002 | 30.53 | 31.23 | 30.35 | 30.66 | 137,563 | +0.28(+0.94%) |
Mar 13, 2002 | 30.45 | 30.68 | 30.13 | 30.37 | 101,644 | -0.16(-0.54%) |
Mar 12, 2002 | 30.09 | 30.71 | 29.63 | 30.54 | 131,558 | +0.22(+0.72%) |
Mar 11, 2002 | 31.81 | 31.92 | 29.62 | 30.32 | 215,844 | -0.82(-2.65%) |
Mar 08, 2002 | 30.87 | 31.60 | 30.87 | 31.14 | 195,646 | +0.26(+0.83%) |
Mar 07, 2002 | 30.78 | 31.42 | 30.66 | 30.89 | 227,416 | +0.11(+0.36%) |
Mar 06, 2002 | 29.95 | 30.90 | 29.95 | 30.78 | 306,352 | +0.46(+1.51%) |
Mar 05, 2002 | 31.51 | 31.64 | 29.50 | 30.32 | 311,592 | -1.36(-4.31%) |
Mar 04, 2002 | 31.87 | 32.09 | 31.51 | 31.68 | 194,226 | -0.38(-1.17%) |
Mar 01, 2002 | 32.24 | 32.37 | 31.50 | 32.06 | 278,948 | +0.00(+0.00%) |
Feb 28, 2002 | 31.70 | 32.88 | 31.70 | 32.06 | 728,541 | +0.65(+2.07%) |
Feb 27, 2002 | 31.14 | 31.54 | 30.76 | 31.41 | 123,479 | +0.24(+0.76%) |
Feb 26, 2002 | 30.69 | 31.37 | 30.69 | 31.17 | 170,535 | +0.21(+0.68%) |
Feb 25, 2002 | 29.31 | 31.00 | 29.31 | 30.96 | 247,833 | +1.30(+4.39%) |
Feb 22, 2002 | 29.47 | 29.84 | 29.22 | 29.66 | 103,937 | +0.19(+0.66%) |
Feb 21, 2002 | 29.10 | 29.53 | 29.00 | 29.46 | 129,266 | +0.43(+1.48%) |
Feb 20, 2002 | 29.30 | 29.31 | 28.82 | 29.04 | 498,068 | -0.25(-0.84%) |
Feb 19, 2002 | 29.70 | 29.78 | 28.82 | 29.28 | 230,037 | -0.28(-0.96%) |
Feb 18, 2002 | 30.07 | 30.15 | 29.52 | 29.57 | 99,679 | +0.00(+0.00%) |
Feb 15, 2002 | 30.07 | 30.15 | 29.52 | 29.57 | 99,679 | -0.57(-1.88%) |
Feb 14, 2002 | 30.16 | 30.28 | 30.04 | 30.13 | 161,255 | +0.05(+0.18%) |
Feb 13, 2002 | 30.26 | 30.36 | 29.82 | 30.08 | 156,560 | -0.16(-0.55%) |
Feb 12, 2002 | 29.49 | 30.24 | 28.58 | 30.24 | 363,561 | +0.74(+2.51%) |
Feb 11, 2002 | 28.71 | 29.50 | 28.54 | 29.50 | 204,817 | +0.79(+2.74%) |
Feb 08, 2002 | 28.62 | 29.08 | 28.31 | 28.71 | 168,570 | +0.21(+0.74%) |
Feb 07, 2002 | 30.41 | 30.41 | 28.36 | 28.50 | 571,217 | -1.84(-6.07%) |
Feb 06, 2002 | 30.23 | 30.35 | 29.77 | 30.35 | 109,614 | +0.62(+2.10%) |
Feb 05, 2002 | 29.14 | 30.02 | 29.05 | 29.72 | 246,741 | +0.60(+2.04%) |
Feb 04, 2002 | 29.22 | 29.36 | 28.38 | 29.13 | 314,758 | -0.09(-0.31%) |