Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.65 | 33.13 | 31.62 | 32.67 | 1,815,017 | +0.96(+3.04%) |
Apr 29, 2002 | 31.95 | 32.28 | 31.66 | 31.71 | 1,771,594 | -0.35(-1.09%) |
Apr 26, 2002 | 32.80 | 32.97 | 31.93 | 32.06 | 1,646,250 | -0.53(-1.63%) |
Apr 25, 2002 | 32.28 | 32.80 | 31.55 | 32.59 | 2,737,304 | +0.45(+1.40%) |
Apr 24, 2002 | 32.86 | 33.37 | 31.79 | 32.14 | 2,371,308 | -0.39(-1.21%) |
Apr 23, 2002 | 32.64 | 33.10 | 32.39 | 32.53 | 1,902,775 | -0.16(-0.50%) |
Apr 22, 2002 | 33.82 | 33.82 | 32.68 | 32.70 | 1,917,554 | -1.12(-3.31%) |
Apr 19, 2002 | 33.88 | 34.31 | 33.67 | 33.82 | 1,240,480 | +0.04(+0.13%) |
Apr 18, 2002 | 33.98 | 34.23 | 33.57 | 33.77 | 1,227,161 | -0.10(-0.31%) |
Apr 17, 2002 | 33.90 | 34.10 | 33.63 | 33.88 | 1,250,515 | +0.18(+0.52%) |
Apr 16, 2002 | 32.89 | 33.89 | 32.89 | 33.70 | 1,519,812 | +0.94(+2.88%) |
Apr 15, 2002 | 33.34 | 33.44 | 32.50 | 32.76 | 1,788,744 | -0.49(-1.48%) |
Apr 12, 2002 | 33.60 | 33.60 | 32.89 | 33.25 | 1,623,626 | -0.42(-1.25%) |
Apr 11, 2002 | 34.22 | 34.69 | 33.63 | 33.67 | 1,687,119 | -0.49(-1.44%) |
Apr 10, 2002 | 33.47 | 34.31 | 33.36 | 34.17 | 1,395,381 | +0.81(+2.43%) |
Apr 09, 2002 | 33.65 | 33.65 | 33.07 | 33.36 | 1,756,998 | -0.30(-0.88%) |
Apr 08, 2002 | 33.92 | 33.92 | 33.43 | 33.65 | 1,517,075 | -0.26(-0.78%) |
Apr 05, 2002 | 33.43 | 33.97 | 33.43 | 33.92 | 1,490,620 | +0.49(+1.46%) |
Apr 04, 2002 | 33.76 | 33.98 | 33.03 | 33.43 | 1,133,747 | -0.41(-1.21%) |
Apr 03, 2002 | 33.75 | 34.14 | 33.71 | 33.84 | 2,910,267 | +0.09(+0.28%) |
Apr 02, 2002 | 34.04 | 34.10 | 33.30 | 33.75 | 1,177,717 | -0.29(-0.85%) |
Apr 01, 2002 | 34.45 | 34.45 | 33.59 | 34.04 | 850,401 | -0.42(-1.21%) |
Mar 29, 2002 | 34.43 | 34.75 | 34.37 | 34.45 | 948,377 | +0.00(+0.00%) |
Mar 28, 2002 | 34.43 | 34.75 | 34.37 | 34.45 | 945,823 | -0.08(-0.24%) |
Mar 27, 2002 | 34.21 | 34.71 | 34.01 | 34.54 | 164,205 | +0.33(+0.96%) |
Mar 26, 2002 | 33.19 | 34.58 | 32.94 | 34.21 | 1,573,452 | +0.83(+2.50%) |
Mar 25, 2002 | 33.74 | 34.01 | 33.32 | 33.37 | 383,145 | -0.55(-1.62%) |
Mar 22, 2002 | 34.32 | 34.45 | 33.65 | 33.92 | 2,536,244 | -0.59(-1.72%) |
Mar 21, 2002 | 35.48 | 35.53 | 34.13 | 34.51 | 2,615,792 | -1.10(-3.09%) |
Mar 20, 2002 | 35.91 | 35.98 | 35.48 | 35.62 | 1,054,563 | -0.30(-0.82%) |
Mar 19, 2002 | 35.76 | 36.29 | 35.65 | 35.91 | 1,141,045 | +0.43(+1.22%) |
Mar 18, 2002 | 35.87 | 36.54 | 35.19 | 35.48 | 1,780,534 | -0.39(-1.10%) |
Mar 15, 2002 | 35.71 | 36.16 | 34.89 | 35.87 | 3,379,530 | +0.15(+0.43%) |
Mar 14, 2002 | 34.42 | 35.85 | 34.31 | 35.72 | 3,669,808 | +1.57(+4.61%) |
Mar 13, 2002 | 34.42 | 34.49 | 33.98 | 34.15 | 1,268,395 | -0.66(-1.89%) |
Mar 12, 2002 | 34.48 | 34.91 | 34.24 | 34.80 | 1,096,344 | -0.01(-0.03%) |
Mar 11, 2002 | 34.86 | 34.91 | 34.39 | 34.81 | 1,122,617 | +0.20(+0.59%) |
Mar 08, 2002 | 35.63 | 35.76 | 34.48 | 34.61 | 1,951,125 | -0.72(-2.03%) |
Mar 07, 2002 | 35.08 | 35.37 | 34.94 | 35.33 | 3,247,253 | +0.25(+0.72%) |
Mar 06, 2002 | 34.37 | 35.20 | 34.26 | 35.08 | 2,415,096 | +0.65(+1.89%) |
Mar 05, 2002 | 35.63 | 35.63 | 34.42 | 34.43 | 2,526,026 | -1.34(-3.74%) |
Mar 04, 2002 | 34.12 | 35.85 | 34.12 | 35.76 | 4,698,282 | +1.66(+4.85%) |
Mar 01, 2002 | 33.88 | 34.24 | 33.65 | 34.11 | 1,503,756 | +0.22(+0.66%) |
Feb 28, 2002 | 33.84 | 34.04 | 33.30 | 33.88 | 2,559,415 | +0.04(+0.11%) |
Feb 27, 2002 | 33.68 | 34.37 | 33.68 | 33.84 | 2,750,075 | +0.30(+0.90%) |
Feb 26, 2002 | 33.13 | 33.63 | 32.80 | 33.54 | 2,694,611 | +0.47(+1.41%) |
Feb 25, 2002 | 33.00 | 33.21 | 32.64 | 33.08 | 2,175,539 | +0.19(+0.58%) |
Feb 22, 2002 | 32.94 | 33.65 | 32.89 | 32.89 | 1,914,817 | -0.14(-0.42%) |
Feb 21, 2002 | 32.80 | 33.57 | 32.78 | 33.02 | 2,123,723 | +0.20(+0.62%) |
Feb 20, 2002 | 32.34 | 32.89 | 31.92 | 32.82 | 2,764,489 | +0.66(+2.04%) |
Feb 19, 2002 | 33.10 | 33.21 | 32.06 | 32.16 | 2,097,633 | -0.80(-2.43%) |
Feb 18, 2002 | 32.78 | 33.49 | 32.78 | 32.96 | 2,392,290 | +0.00(+0.00%) |
Feb 15, 2002 | 32.78 | 33.49 | 32.78 | 32.96 | 2,388,276 | -0.05(-0.17%) |
Feb 14, 2002 | 33.21 | 33.41 | 32.67 | 33.02 | 1,508,318 | -0.17(-0.51%) |
Feb 13, 2002 | 33.13 | 33.70 | 33.02 | 33.19 | 2,268,041 | -0.12(-0.36%) |
Feb 12, 2002 | 33.82 | 33.98 | 33.16 | 33.31 | 3,949,870 | -0.85(-2.49%) |
Feb 11, 2002 | 32.42 | 34.37 | 32.34 | 34.16 | 2,942,926 | +1.87(+5.81%) |
Feb 08, 2002 | 31.84 | 32.36 | 31.62 | 32.28 | 1,396,840 | +0.36(+1.12%) |
Feb 07, 2002 | 31.10 | 32.04 | 31.07 | 31.93 | 3,311,658 | +0.96(+3.12%) |
Feb 06, 2002 | 31.24 | 31.46 | 30.28 | 30.96 | 2,162,038 | -0.35(-1.12%) |
Feb 05, 2002 | 31.50 | 31.76 | 31.29 | 31.31 | 1,599,360 | -0.05(-0.17%) |
Feb 04, 2002 | 31.79 | 31.98 | 31.24 | 31.37 | 1,381,697 | -0.38(-1.21%) |