Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 36.44 | 36.51 | 36.24 | 36.24 | 328,121 | -0.27(-0.73%) |
Apr 29, 2002 | 36.69 | 36.75 | 36.47 | 36.51 | 287,142 | -0.52(-1.41%) |
Apr 26, 2002 | 36.82 | 37.26 | 36.81 | 37.03 | 312,954 | -0.23(-0.63%) |
Apr 25, 2002 | 37.34 | 37.48 | 36.93 | 37.26 | 186,226 | +0.05(+0.15%) |
Apr 24, 2002 | 37.51 | 37.67 | 37.17 | 37.21 | 169,164 | +0.05(+0.15%) |
Apr 23, 2002 | 37.10 | 37.17 | 36.99 | 37.15 | 400,891 | -0.29(-0.77%) |
Apr 22, 2002 | 36.96 | 37.63 | 36.96 | 37.44 | 393,745 | +1.14(+3.14%) |
Apr 19, 2002 | 35.96 | 36.34 | 35.88 | 36.30 | 158,956 | +0.38(+1.07%) |
Apr 18, 2002 | 35.90 | 35.97 | 35.75 | 35.92 | 342,412 | +0.16(+0.44%) |
Apr 17, 2002 | 36.06 | 36.10 | 35.55 | 35.76 | 160,268 | -0.13(-0.36%) |
Apr 16, 2002 | 35.90 | 36.05 | 35.76 | 35.89 | 184,185 | +0.09(+0.25%) |
Apr 15, 2002 | 35.83 | 35.93 | 35.69 | 35.80 | 170,914 | +0.01(+0.02%) |
Apr 12, 2002 | 35.98 | 36.17 | 35.73 | 35.79 | 116,081 | -0.17(-0.48%) |
Apr 11, 2002 | 35.93 | 36.14 | 35.79 | 35.97 | 204,164 | +0.03(+0.10%) |
Apr 10, 2002 | 35.84 | 35.93 | 35.55 | 35.93 | 191,331 | +0.14(+0.38%) |
Apr 09, 2002 | 35.79 | 36.00 | 35.66 | 35.79 | 166,831 | -0.03(-0.08%) |
Apr 08, 2002 | 35.54 | 35.90 | 35.49 | 35.82 | 241,205 | +0.30(+0.85%) |
Apr 05, 2002 | 35.55 | 35.72 | 35.49 | 35.52 | 152,102 | -0.02(-0.06%) |
Apr 04, 2002 | 35.59 | 35.64 | 35.49 | 35.54 | 256,080 | +0.02(+0.06%) |
Apr 03, 2002 | 35.62 | 35.69 | 35.49 | 35.52 | 466,661 | -0.09(-0.25%) |
Apr 02, 2002 | 35.62 | 35.69 | 35.55 | 35.61 | 352,037 | -0.73(-2.02%) |
Apr 01, 2002 | 36.07 | 36.34 | 35.97 | 36.34 | 190,018 | +0.36(+1.01%) |
Mar 29, 2002 | 35.90 | 36.34 | 35.79 | 35.98 | 332,058 | +0.00(+0.00%) |
Mar 28, 2002 | 35.90 | 36.34 | 35.79 | 35.98 | 332,058 | +1.04(+2.98%) |
Mar 27, 2002 | 34.83 | 34.97 | 34.77 | 34.94 | 195,706 | +0.27(+0.79%) |
Mar 26, 2002 | 34.66 | 34.80 | 34.43 | 34.66 | 253,601 | +0.17(+0.50%) |
Mar 25, 2002 | 34.46 | 34.51 | 34.27 | 34.49 | 300,267 | -0.07(-0.20%) |
Mar 22, 2002 | 34.59 | 34.68 | 34.44 | 34.56 | 206,643 | -0.23(-0.65%) |
Mar 21, 2002 | 34.49 | 34.86 | 34.49 | 34.79 | 136,644 | +0.07(+0.20%) |
Mar 20, 2002 | 34.51 | 34.89 | 34.48 | 34.72 | 157,060 | +0.21(+0.62%) |
Mar 19, 2002 | 34.55 | 34.55 | 34.43 | 34.51 | 190,893 | -0.05(-0.14%) |
Mar 18, 2002 | 34.62 | 34.88 | 34.46 | 34.55 | 343,870 | -0.31(-0.88%) |
Mar 15, 2002 | 34.49 | 34.97 | 34.49 | 34.86 | 244,851 | +0.25(+0.71%) |
Mar 14, 2002 | 34.29 | 34.62 | 34.15 | 34.62 | 260,309 | +0.19(+0.56%) |
Mar 13, 2002 | 34.41 | 34.62 | 34.01 | 34.42 | 1,043,716 | +0.41(+1.21%) |
Mar 12, 2002 | 34.14 | 34.15 | 33.81 | 34.01 | 734,991 | -0.21(-0.60%) |
Mar 11, 2002 | 34.16 | 34.23 | 33.95 | 34.22 | 430,932 | +0.05(+0.16%) |
Mar 08, 2002 | 33.87 | 35.18 | 33.85 | 34.16 | 681,033 | +0.26(+0.77%) |
Mar 07, 2002 | 33.57 | 33.91 | 33.46 | 33.90 | 595,284 | +0.62(+1.85%) |
Mar 06, 2002 | 33.15 | 33.31 | 33.05 | 33.28 | 572,972 | -0.03(-0.08%) |
Mar 05, 2002 | 33.39 | 33.50 | 33.19 | 33.31 | 1,147,111 | -0.12(-0.35%) |
Mar 04, 2002 | 33.39 | 33.70 | 33.20 | 33.43 | 1,166,944 | -0.45(-1.32%) |
Mar 01, 2002 | 33.10 | 34.29 | 33.10 | 33.87 | 2,374,284 | +0.76(+2.30%) |
Feb 28, 2002 | 32.61 | 33.11 | 32.57 | 33.11 | 1,740,354 | +1.17(+3.67%) |
Feb 27, 2002 | 31.82 | 31.95 | 31.65 | 31.94 | 1,246,860 | +0.26(+0.82%) |
Feb 26, 2002 | 31.95 | 31.95 | 31.56 | 31.68 | 174,997 | -0.28(-0.88%) |
Feb 25, 2002 | 32.16 | 32.19 | 31.76 | 31.96 | 956,946 | -0.37(-1.15%) |
Feb 22, 2002 | 32.16 | 32.35 | 31.95 | 32.33 | 1,081,195 | +0.29(+0.92%) |
Feb 21, 2002 | 31.89 | 32.26 | 31.89 | 32.04 | 1,191,298 | +0.16(+0.52%) |
Feb 20, 2002 | 32.19 | 32.37 | 31.81 | 31.87 | 422,474 | -0.43(-1.32%) |
Feb 19, 2002 | 32.59 | 32.61 | 32.13 | 32.30 | 290,204 | -0.29(-0.90%) |
Feb 18, 2002 | 32.82 | 32.85 | 32.19 | 32.59 | 291,663 | +0.00(+0.00%) |
Feb 15, 2002 | 32.82 | 32.85 | 32.19 | 32.59 | 394,620 | +0.01(+0.04%) |
Feb 14, 2002 | 32.67 | 32.70 | 32.43 | 32.58 | 960,155 | -0.03(-0.08%) |
Feb 13, 2002 | 32.71 | 32.85 | 32.41 | 32.61 | 679,137 | +0.00(+0.00%) |
Feb 12, 2002 | 32.61 | 32.71 | 32.50 | 32.61 | 238,872 | +0.67(+2.08%) |
Feb 11, 2002 | 31.76 | 32.33 | 31.76 | 31.94 | 181,414 | +0.19(+0.61%) |
Feb 08, 2002 | 31.89 | 31.92 | 31.51 | 31.75 | 240,184 | -0.32(-0.98%) |
Feb 07, 2002 | 31.78 | 32.36 | 31.70 | 32.06 | 254,476 | +0.13(+0.41%) |
Feb 06, 2002 | 32.06 | 32.14 | 31.78 | 31.93 | 615,263 | +0.39(+1.24%) |
Feb 05, 2002 | 31.68 | 32.00 | 31.25 | 31.54 | 717,345 | -0.17(-0.54%) |
Feb 04, 2002 | 32.26 | 32.26 | 31.54 | 31.71 | 548,326 | -1.20(-3.65%) |
Feb 01, 2002 | 32.91 | 33.19 | 32.45 | 32.91 | 909,551 | +0.78(+2.43%) |
Jan 31, 2002 | 32.06 | 32.41 | 31.95 | 32.13 | 509,535 | +1.06(+3.42%) |
Jan 30, 2002 | 30.87 | 31.32 | 30.87 | 31.07 | 200,810 | +0.21(+0.67%) |
Jan 29, 2002 | 30.99 | 30.99 | 30.72 | 30.86 | 228,372 | -0.21(-0.66%) |
Jan 28, 2002 | 30.86 | 31.13 | 30.86 | 31.07 | 169,018 | +0.25(+0.82%) |
Jan 25, 2002 | 30.89 | 30.91 | 30.79 | 30.82 | 456,890 | -0.56(-1.77%) |
Jan 24, 2002 | 31.44 | 31.58 | 31.34 | 31.37 | 401,474 | -0.08(-0.24%) |
Jan 23, 2002 | 31.45 | 31.61 | 31.39 | 31.45 | 328,121 | +0.01(+0.02%) |
Jan 22, 2002 | 31.65 | 31.70 | 31.37 | 31.44 | 250,976 | +0.24(+0.77%) |
Jan 21, 2002 | 31.10 | 31.24 | 30.99 | 31.20 | 422,182 | +0.00(+0.00%) |
Jan 18, 2002 | 31.10 | 31.24 | 30.99 | 31.20 | 422,182 | +0.21(+0.66%) |
Jan 17, 2002 | 31.22 | 31.37 | 30.76 | 30.99 | 397,536 | +0.12(+0.40%) |
Jan 16, 2002 | 31.29 | 31.43 | 30.87 | 30.87 | 244,997 | -0.74(-2.34%) |
Jan 15, 2002 | 31.47 | 31.64 | 31.34 | 31.61 | 364,287 | +0.34(+1.10%) |
Jan 14, 2002 | 31.30 | 31.35 | 31.05 | 31.27 | 399,432 | +0.00(+0.00%) |
Jan 11, 2002 | 31.01 | 31.59 | 30.84 | 31.27 | 309,017 | +0.14(+0.46%) |
Jan 10, 2002 | 30.89 | 31.17 | 30.80 | 31.12 | 300,558 | -0.60(-1.90%) |