Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.56 | 33.75 | 32.56 | 33.40 | 1,424,458 | +1.11(+3.44%) |
Apr 29, 2002 | 32.77 | 32.91 | 32.28 | 32.28 | 476,574 | -0.40(-1.21%) |
Apr 26, 2002 | 32.56 | 33.05 | 32.36 | 32.68 | 964,027 | +0.24(+0.74%) |
Apr 25, 2002 | 32.63 | 32.88 | 31.87 | 32.44 | 981,925 | -0.19(-0.57%) |
Apr 24, 2002 | 33.15 | 33.41 | 32.63 | 32.63 | 1,236,004 | -0.67(-2.01%) |
Apr 23, 2002 | 33.91 | 34.91 | 33.13 | 33.30 | 3,792,239 | +0.51(+1.56%) |
Apr 22, 2002 | 31.91 | 32.84 | 31.91 | 32.79 | 1,614,316 | +0.87(+2.71%) |
Apr 19, 2002 | 31.77 | 32.27 | 31.71 | 31.92 | 560,799 | +0.26(+0.83%) |
Apr 18, 2002 | 31.40 | 31.77 | 31.20 | 31.66 | 1,342,339 | +0.25(+0.81%) |
Apr 17, 2002 | 31.39 | 32.06 | 31.20 | 31.40 | 1,129,670 | +0.04(+0.12%) |
Apr 16, 2002 | 31.91 | 32.13 | 31.20 | 31.37 | 682,575 | -0.33(-1.03%) |
Apr 15, 2002 | 32.06 | 32.06 | 31.60 | 31.70 | 507,456 | -0.36(-1.13%) |
Apr 12, 2002 | 32.38 | 32.57 | 31.96 | 32.06 | 824,003 | -0.29(-0.88%) |
Apr 11, 2002 | 32.31 | 32.81 | 32.20 | 32.34 | 1,085,452 | +0.03(+0.11%) |
Apr 10, 2002 | 31.91 | 32.48 | 31.87 | 32.31 | 1,008,245 | +0.39(+1.23%) |
Apr 09, 2002 | 31.32 | 32.27 | 31.29 | 31.91 | 1,194,594 | +0.71(+2.28%) |
Apr 08, 2002 | 30.92 | 31.33 | 30.70 | 31.20 | 535,180 | +0.29(+0.92%) |
Apr 05, 2002 | 30.18 | 31.13 | 30.18 | 30.92 | 889,628 | +0.63(+2.07%) |
Apr 04, 2002 | 29.71 | 30.63 | 29.71 | 30.29 | 1,212,842 | +0.73(+2.46%) |
Apr 03, 2002 | 29.31 | 29.73 | 29.06 | 29.56 | 1,054,218 | +0.27(+0.91%) |
Apr 02, 2002 | 29.05 | 29.58 | 28.99 | 29.30 | 578,346 | +0.19(+0.64%) |
Apr 01, 2002 | 29.28 | 29.28 | 28.95 | 29.11 | 256,535 | -0.24(-0.82%) |
Mar 29, 2002 | 28.61 | 29.35 | 28.61 | 29.35 | 467,449 | +0.00(+0.00%) |
Mar 28, 2002 | 28.61 | 29.35 | 28.61 | 29.35 | 467,449 | +0.82(+2.89%) |
Mar 27, 2002 | 28.62 | 28.78 | 28.48 | 28.53 | 854,534 | -0.09(-0.31%) |
Mar 26, 2002 | 28.71 | 28.92 | 28.61 | 28.61 | 673,099 | -0.09(-0.33%) |
Mar 25, 2002 | 29.37 | 29.42 | 28.48 | 28.71 | 634,847 | -0.66(-2.24%) |
Mar 22, 2002 | 29.26 | 29.78 | 28.98 | 29.37 | 647,832 | +0.18(+0.61%) |
Mar 21, 2002 | 28.57 | 29.63 | 28.54 | 29.19 | 1,495,699 | +0.78(+2.75%) |
Mar 20, 2002 | 28.64 | 28.70 | 28.14 | 28.41 | 1,076,327 | -0.19(-0.65%) |
Mar 19, 2002 | 29.27 | 29.29 | 28.35 | 28.59 | 1,471,133 | -0.68(-2.31%) |
Mar 18, 2002 | 29.67 | 29.73 | 29.26 | 29.27 | 857,342 | -0.48(-1.60%) |
Mar 15, 2002 | 30.28 | 30.49 | 29.56 | 29.75 | 407,088 | -0.42(-1.38%) |
Mar 14, 2002 | 29.97 | 30.42 | 29.85 | 30.16 | 269,520 | +0.21(+0.71%) |
Mar 13, 2002 | 29.33 | 30.06 | 29.33 | 29.95 | 229,162 | +0.64(+2.20%) |
Mar 12, 2002 | 29.49 | 29.83 | 29.06 | 29.30 | 633,794 | -0.32(-1.07%) |
Mar 11, 2002 | 29.69 | 30.06 | 29.52 | 29.62 | 754,166 | -0.10(-0.34%) |
Mar 08, 2002 | 30.20 | 30.35 | 29.52 | 29.72 | 437,269 | -0.34(-1.14%) |
Mar 07, 2002 | 30.87 | 30.87 | 29.41 | 30.06 | 846,463 | -0.78(-2.54%) |
Mar 06, 2002 | 31.07 | 31.07 | 30.35 | 30.85 | 795,226 | -0.23(-0.73%) |
Mar 05, 2002 | 30.57 | 31.28 | 30.53 | 31.07 | 512,369 | +0.57(+1.88%) |
Mar 04, 2002 | 30.70 | 31.21 | 30.49 | 30.50 | 658,711 | -0.14(-0.45%) |
Mar 01, 2002 | 30.92 | 30.99 | 30.49 | 30.64 | 226,004 | -0.23(-0.75%) |
Feb 28, 2002 | 30.66 | 30.92 | 30.49 | 30.87 | 262,852 | +0.24(+0.78%) |
Feb 27, 2002 | 30.63 | 31.20 | 30.56 | 30.63 | 751,008 | +0.05(+0.18%) |
Feb 26, 2002 | 30.55 | 31.15 | 30.13 | 30.58 | 569,572 | +0.03(+0.09%) |
Feb 25, 2002 | 29.55 | 30.63 | 29.49 | 30.55 | 535,882 | +0.99(+3.37%) |
Feb 22, 2002 | 29.39 | 29.61 | 29.06 | 29.55 | 314,791 | +0.16(+0.55%) |
Feb 21, 2002 | 30.20 | 30.35 | 29.28 | 29.39 | 993,857 | -0.85(-2.80%) |
Feb 20, 2002 | 30.56 | 30.75 | 29.68 | 30.24 | 740,830 | -0.27(-0.87%) |
Feb 19, 2002 | 30.49 | 31.20 | 30.20 | 30.50 | 684,680 | -0.13(-0.43%) |
Feb 18, 2002 | 30.49 | 30.92 | 30.18 | 30.63 | 2,386,380 | +0.00(+0.00%) |
Feb 15, 2002 | 30.49 | 30.92 | 30.18 | 30.63 | 730,302 | +0.14(+0.47%) |
Feb 14, 2002 | 30.88 | 31.49 | 30.06 | 30.49 | 2,140,022 | -0.51(-1.65%) |
Feb 13, 2002 | 29.01 | 31.37 | 28.95 | 31.00 | 3,013,858 | +1.92(+6.61%) |
Feb 12, 2002 | 28.77 | 29.21 | 28.77 | 29.08 | 426,039 | +0.30(+1.04%) |
Feb 11, 2002 | 28.51 | 28.92 | 28.51 | 28.78 | 886,470 | +0.23(+0.80%) |
Feb 08, 2002 | 28.44 | 28.65 | 28.38 | 28.55 | 315,142 | +0.11(+0.39%) |
Feb 07, 2002 | 28.64 | 28.74 | 28.41 | 28.44 | 274,784 | -0.17(-0.59%) |
Feb 06, 2002 | 28.52 | 28.64 | 28.27 | 28.61 | 896,647 | +0.31(+1.11%) |
Feb 05, 2002 | 28.00 | 28.38 | 27.86 | 28.30 | 342,515 | +0.20(+0.72%) |
Feb 04, 2002 | 28.50 | 28.50 | 28.07 | 28.09 | 1,146,164 | -0.15(-0.51%) |
Feb 01, 2002 | 27.71 | 28.24 | 27.71 | 28.24 | 569,222 | +0.53(+1.90%) |
Jan 31, 2002 | 27.64 | 27.81 | 27.53 | 27.71 | 598,349 | +0.07(+0.27%) |
Jan 30, 2002 | 27.34 | 27.64 | 27.14 | 27.64 | 747,849 | +0.29(+1.07%) |
Jan 29, 2002 | 27.84 | 28.00 | 27.34 | 27.34 | 796,279 | -0.54(-1.92%) |
Jan 28, 2002 | 27.75 | 28.05 | 27.68 | 27.88 | 829,618 | +0.24(+0.87%) |
Jan 25, 2002 | 27.28 | 28.12 | 27.06 | 27.64 | 3,208,980 | +1.50(+5.72%) |
Jan 24, 2002 | 25.84 | 26.49 | 25.73 | 26.14 | 1,115,983 | +0.37(+1.44%) |
Jan 23, 2002 | 26.22 | 26.31 | 25.76 | 25.77 | 665,379 | -0.37(-1.42%) |
Jan 22, 2002 | 26.24 | 26.24 | 25.90 | 26.14 | 560,448 | -0.06(-0.22%) |
Jan 21, 2002 | 25.57 | 26.38 | 25.57 | 26.20 | 712,404 | +0.00(+0.00%) |
Jan 18, 2002 | 25.57 | 26.38 | 25.57 | 26.20 | 659,764 | +0.44(+1.71%) |
Jan 17, 2002 | 26.04 | 26.10 | 25.53 | 25.76 | 962,623 | -0.21(-0.82%) |
Jan 16, 2002 | 26.02 | 26.09 | 25.87 | 25.97 | 701,876 | -0.07(-0.27%) |
Jan 15, 2002 | 25.79 | 26.19 | 25.79 | 26.04 | 1,935,424 | +0.40(+1.56%) |
Jan 14, 2002 | 26.45 | 26.47 | 25.65 | 25.65 | 1,244,427 | -0.81(-3.07%) |
Jan 11, 2002 | 25.97 | 26.56 | 25.97 | 26.46 | 1,343,041 | +0.50(+1.93%) |
Jan 10, 2002 | 25.79 | 26.06 | 25.65 | 25.96 | 1,203,367 | -1.23(-4.52%) |