Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.50 | 31.54 | 30.78 | 30.81 | 83,500 | -0.69(-2.19%) |
Apr 29, 2002 | 30.10 | 31.64 | 30.05 | 31.50 | 108,100 | +1.51(+5.04%) |
Apr 26, 2002 | 30.00 | 30.45 | 29.60 | 29.99 | 63,100 | +0.02(+0.07%) |
Apr 25, 2002 | 29.45 | 30.00 | 29.35 | 29.97 | 83,500 | +0.67(+2.29%) |
Apr 24, 2002 | 30.45 | 30.45 | 29.00 | 29.30 | 301,300 | -1.15(-3.78%) |
Apr 23, 2002 | 29.80 | 30.45 | 29.65 | 30.45 | 177,500 | +0.66(+2.22%) |
Apr 22, 2002 | 30.02 | 30.12 | 29.50 | 29.79 | 42,600 | -0.46(-1.52%) |
Apr 19, 2002 | 30.50 | 30.65 | 30.00 | 30.25 | 51,800 | -0.25(-0.82%) |
Apr 18, 2002 | 30.80 | 31.49 | 30.25 | 30.50 | 174,200 | -0.40(-1.29%) |
Apr 17, 2002 | 28.99 | 31.10 | 28.80 | 30.90 | 521,500 | +1.92(+6.63%) |
Apr 16, 2002 | 29.11 | 29.50 | 28.76 | 28.98 | 9,970,000 | -0.13(-0.45%) |
Apr 15, 2002 | 28.35 | 29.45 | 28.35 | 29.11 | 215,300 | +0.86(+3.04%) |
Apr 12, 2002 | 28.30 | 28.55 | 28.00 | 28.25 | 64,800 | -0.05(-0.18%) |
Apr 11, 2002 | 29.17 | 29.25 | 28.20 | 28.30 | 105,200 | -0.95(-3.25%) |
Apr 10, 2002 | 28.88 | 29.25 | 28.71 | 29.25 | 65,000 | +0.27(+0.93%) |
Apr 09, 2002 | 28.90 | 29.05 | 28.76 | 28.98 | 99,600 | -0.02(-0.07%) |
Apr 08, 2002 | 28.86 | 29.00 | 28.55 | 29.00 | 82,900 | +0.15(+0.52%) |
Apr 05, 2002 | 28.76 | 29.05 | 28.30 | 28.85 | 84,700 | +0.09(+0.31%) |
Apr 04, 2002 | 27.50 | 29.25 | 27.50 | 28.76 | 1,550,000 | +1.26(+4.58%) |
Apr 03, 2002 | 26.00 | 27.50 | 26.00 | 27.50 | 127,300 | +1.50(+5.77%) |
Apr 02, 2002 | 26.70 | 26.80 | 26.00 | 26.00 | 67,800 | -0.70(-2.62%) |
Apr 01, 2002 | 26.85 | 26.95 | 26.64 | 26.70 | 176,600 | -0.20(-0.74%) |
Mar 29, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.00(+0.00%) |
Mar 28, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.30(+1.13%) |
Mar 27, 2002 | 26.49 | 26.63 | 26.35 | 26.60 | 64,300 | +0.11(+0.42%) |
Mar 26, 2002 | 26.40 | 26.50 | 26.38 | 26.49 | 151,000 | -0.01(-0.04%) |
Mar 25, 2002 | 26.50 | 26.70 | 26.49 | 26.50 | 25,200 | +0.00(+0.00%) |
Mar 22, 2002 | 27.05 | 27.05 | 26.50 | 26.50 | 51,600 | -0.50(-1.85%) |
Mar 21, 2002 | 27.00 | 27.12 | 26.85 | 27.00 | 184,300 | +0.00(+0.00%) |
Mar 20, 2002 | 26.55 | 27.00 | 26.41 | 27.00 | 158,800 | +0.45(+1.69%) |
Mar 19, 2002 | 26.50 | 26.70 | 26.35 | 26.55 | 204,400 | +0.06(+0.23%) |
Mar 18, 2002 | 26.50 | 26.80 | 26.40 | 26.49 | 116,000 | -0.01(-0.04%) |
Mar 15, 2002 | 26.40 | 26.65 | 26.30 | 26.50 | 172,000 | +0.05(+0.19%) |
Mar 14, 2002 | 26.85 | 26.90 | 26.00 | 26.45 | 105,600 | -0.50(-1.86%) |
Mar 13, 2002 | 27.30 | 28.00 | 26.95 | 26.95 | 81,700 | -0.60(-2.18%) |
Mar 12, 2002 | 27.00 | 27.55 | 26.90 | 27.55 | 81,300 | +0.55(+2.04%) |
Mar 11, 2002 | 26.50 | 27.00 | 26.42 | 27.00 | 289,800 | +0.50(+1.89%) |
Mar 08, 2002 | 26.41 | 26.75 | 26.30 | 26.50 | 96,300 | +0.29(+1.11%) |
Mar 07, 2002 | 26.30 | 26.60 | 25.90 | 26.21 | 237,300 | -0.04(-0.15%) |
Mar 06, 2002 | 25.60 | 26.25 | 25.58 | 26.25 | 63,600 | +0.65(+2.54%) |
Mar 05, 2002 | 25.55 | 26.10 | 25.40 | 25.60 | 106,600 | +0.25(+0.99%) |
Mar 04, 2002 | 25.90 | 26.00 | 25.00 | 25.35 | 49,400 | -0.60(-2.31%) |
Mar 01, 2002 | 26.25 | 26.30 | 25.95 | 25.95 | 125,900 | -0.30(-1.14%) |
Feb 28, 2002 | 26.38 | 26.60 | 26.15 | 26.25 | 75,600 | -0.14(-0.53%) |
Feb 27, 2002 | 26.45 | 26.55 | 26.30 | 26.39 | 78,300 | +0.02(+0.08%) |
Feb 26, 2002 | 27.28 | 27.40 | 26.21 | 26.37 | 164,700 | -0.88(-3.23%) |
Feb 25, 2002 | 27.40 | 27.50 | 26.92 | 27.25 | 43,300 | -0.05(-0.18%) |
Feb 22, 2002 | 27.77 | 27.95 | 27.30 | 27.30 | 200,000 | -0.47(-1.69%) |
Feb 21, 2002 | 27.99 | 28.00 | 27.50 | 27.77 | 69,600 | -0.23(-0.82%) |
Feb 20, 2002 | 27.00 | 28.40 | 26.90 | 28.00 | 237,700 | +1.01(+3.74%) |
Feb 19, 2002 | 26.35 | 27.15 | 26.35 | 26.99 | 292,700 | +0.44(+1.66%) |
Feb 18, 2002 | 26.25 | 26.95 | 26.15 | 26.55 | 78,000 | +0.00(+0.00%) |
Feb 15, 2002 | 26.25 | 26.95 | 26.15 | 26.55 | 78,000 | +0.55(+2.12%) |
Feb 14, 2002 | 24.36 | 26.50 | 24.36 | 26.00 | 907,600 | +1.65(+6.78%) |
Feb 13, 2002 | 24.73 | 24.73 | 24.10 | 24.35 | 99,500 | -0.38(-1.54%) |
Feb 12, 2002 | 24.05 | 24.85 | 24.05 | 24.73 | 153,700 | +0.79(+3.30%) |
Feb 11, 2002 | 23.58 | 23.94 | 23.58 | 23.94 | 24,100 | +0.36(+1.53%) |
Feb 08, 2002 | 22.70 | 23.58 | 22.69 | 23.58 | 40,300 | +0.88(+3.88%) |
Feb 07, 2002 | 23.50 | 23.51 | 22.60 | 22.70 | 22,300 | -0.80(-3.40%) |
Feb 06, 2002 | 23.80 | 23.80 | 23.50 | 23.50 | 6,600 | -0.35(-1.47%) |
Feb 05, 2002 | 24.35 | 24.35 | 23.65 | 23.85 | 49,300 | -0.64(-2.61%) |
Feb 04, 2002 | 24.60 | 24.60 | 24.40 | 24.49 | 300,800 | -0.06(-0.24%) |