Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.55 | 29.37 | 28.55 | 28.79 | 370,859 | +0.24(+0.85%) |
Apr 29, 2002 | 28.32 | 28.70 | 28.31 | 28.55 | 588,934 | +0.24(+0.83%) |
Apr 26, 2002 | 29.31 | 29.38 | 28.24 | 28.31 | 317,391 | -0.91(-3.13%) |
Apr 25, 2002 | 29.85 | 29.85 | 28.98 | 29.22 | 377,690 | -0.62(-2.09%) |
Apr 24, 2002 | 30.01 | 30.17 | 29.69 | 29.85 | 494,216 | -0.17(-0.56%) |
Apr 23, 2002 | 28.13 | 30.04 | 27.92 | 30.01 | 918,149 | +1.85(+6.57%) |
Apr 22, 2002 | 29.94 | 29.94 | 27.78 | 28.16 | 810,688 | -1.77(-5.92%) |
Apr 19, 2002 | 30.11 | 30.17 | 29.65 | 29.94 | 246,713 | -0.02(-0.08%) |
Apr 18, 2002 | 30.37 | 30.56 | 29.88 | 29.96 | 286,256 | -0.32(-1.06%) |
Apr 17, 2002 | 30.66 | 30.74 | 30.27 | 30.28 | 215,447 | -0.31(-1.02%) |
Apr 16, 2002 | 30.60 | 30.71 | 30.40 | 30.59 | 250,786 | +0.12(+0.40%) |
Apr 15, 2002 | 30.53 | 31.00 | 30.36 | 30.47 | 271,805 | -0.06(-0.20%) |
Apr 12, 2002 | 30.33 | 30.70 | 29.92 | 30.53 | 451,258 | +1.01(+3.43%) |
Apr 11, 2002 | 30.49 | 30.61 | 29.46 | 29.52 | 529,160 | -1.16(-3.77%) |
Apr 10, 2002 | 30.24 | 30.75 | 30.23 | 30.68 | 296,766 | +0.62(+2.08%) |
Apr 09, 2002 | 30.37 | 30.89 | 30.04 | 30.05 | 423,538 | -0.04(-0.13%) |
Apr 08, 2002 | 29.57 | 30.59 | 29.42 | 30.09 | 371,910 | +0.40(+1.33%) |
Apr 05, 2002 | 30.38 | 30.44 | 29.57 | 29.69 | 244,743 | -0.62(-2.06%) |
Apr 04, 2002 | 30.10 | 30.87 | 29.73 | 30.32 | 405,278 | +0.23(+0.76%) |
Apr 03, 2002 | 31.36 | 31.40 | 30.00 | 30.09 | 290,723 | -1.31(-4.17%) |
Apr 02, 2002 | 30.84 | 31.89 | 30.70 | 31.40 | 665,392 | +0.56(+1.83%) |
Apr 01, 2002 | 30.94 | 31.16 | 30.68 | 30.84 | 530,080 | -0.18(-0.56%) |
Mar 29, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.00(+0.00%) |
Mar 28, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.56(+1.85%) |
Mar 27, 2002 | 30.14 | 30.68 | 30.14 | 30.45 | 52,548 | +0.49(+1.63%) |
Mar 26, 2002 | 29.38 | 30.26 | 29.38 | 29.96 | 258,274 | +0.59(+2.00%) |
Mar 25, 2002 | 29.95 | 30.05 | 29.29 | 29.37 | 253,413 | -0.47(-1.58%) |
Mar 22, 2002 | 30.17 | 30.26 | 29.84 | 29.85 | 294,270 | -0.09(-0.30%) |
Mar 21, 2002 | 29.66 | 29.95 | 29.34 | 29.94 | 215,316 | +0.43(+1.47%) |
Mar 20, 2002 | 30.00 | 30.17 | 29.42 | 29.50 | 297,554 | -0.49(-1.65%) |
Mar 19, 2002 | 29.54 | 30.13 | 29.29 | 30.00 | 468,730 | +0.53(+1.81%) |
Mar 18, 2002 | 29.30 | 29.52 | 29.26 | 29.47 | 248,947 | +0.17(+0.57%) |
Mar 15, 2002 | 29.31 | 29.55 | 29.20 | 29.30 | 343,008 | +0.62(+2.15%) |
Mar 14, 2002 | 29.08 | 29.31 | 28.58 | 28.68 | 344,716 | -0.24(-0.84%) |
Mar 13, 2002 | 28.77 | 29.18 | 28.60 | 28.93 | 660,268 | +0.39(+1.36%) |
Mar 12, 2002 | 29.57 | 29.76 | 28.43 | 28.54 | 2,719,371 | -1.10(-3.72%) |
Mar 11, 2002 | 29.82 | 29.88 | 29.08 | 29.64 | 859,689 | -0.18(-0.61%) |
Mar 08, 2002 | 30.14 | 30.33 | 29.68 | 29.82 | 859,426 | -0.32(-1.06%) |
Mar 07, 2002 | 30.90 | 30.90 | 29.61 | 30.14 | 3,402,498 | -0.46(-1.49%) |
Mar 06, 2002 | 30.75 | 30.75 | 30.30 | 30.60 | 619,412 | -0.09(-0.30%) |
Mar 05, 2002 | 30.21 | 30.90 | 30.14 | 30.69 | 288,621 | +0.49(+1.61%) |
Mar 04, 2002 | 29.47 | 30.37 | 29.47 | 30.20 | 423,932 | +0.88(+3.01%) |
Mar 01, 2002 | 28.01 | 29.43 | 27.94 | 29.32 | 512,476 | +1.54(+5.53%) |
Feb 28, 2002 | 28.87 | 28.89 | 27.78 | 27.78 | 458,089 | -0.94(-3.29%) |
Feb 27, 2002 | 28.13 | 28.90 | 28.09 | 28.73 | 460,453 | +0.68(+2.42%) |
Feb 26, 2002 | 27.78 | 28.20 | 27.78 | 28.05 | 319,624 | +0.22(+0.79%) |
Feb 25, 2002 | 27.40 | 27.93 | 27.36 | 27.83 | 521,935 | +0.36(+1.30%) |
Feb 22, 2002 | 27.48 | 27.63 | 27.37 | 27.47 | 481,079 | +0.07(+0.25%) |
Feb 21, 2002 | 27.48 | 27.54 | 27.33 | 27.40 | 333,287 | -0.15(-0.55%) |
Feb 20, 2002 | 27.62 | 28.09 | 27.25 | 27.56 | 361,531 | -0.06(-0.22%) |
Feb 19, 2002 | 28.05 | 28.05 | 27.54 | 27.62 | 219,914 | -0.55(-1.95%) |
Feb 18, 2002 | 28.63 | 28.68 | 28.05 | 28.16 | 269,835 | +0.00(+0.00%) |
Feb 15, 2002 | 28.63 | 28.68 | 28.05 | 28.16 | 269,703 | -0.27(-0.96%) |
Feb 14, 2002 | 28.24 | 28.93 | 28.10 | 28.44 | 319,361 | +0.19(+0.67%) |
Feb 13, 2002 | 28.06 | 28.47 | 28.06 | 28.25 | 230,949 | +0.07(+0.24%) |
Feb 12, 2002 | 28.24 | 28.43 | 27.95 | 28.18 | 305,042 | -0.13(-0.46%) |
Feb 11, 2002 | 27.52 | 28.43 | 27.45 | 28.31 | 343,796 | +0.79(+2.88%) |
Feb 08, 2002 | 27.67 | 27.67 | 27.02 | 27.52 | 409,482 | +0.05(+0.17%) |
Feb 07, 2002 | 27.67 | 27.75 | 27.02 | 27.47 | 486,728 | -0.35(-1.26%) |
Feb 06, 2002 | 28.28 | 28.28 | 27.43 | 27.82 | 379,135 | -0.53(-1.88%) |
Feb 05, 2002 | 28.93 | 28.96 | 28.28 | 28.35 | 442,324 | -0.69(-2.38%) |
Feb 04, 2002 | 29.27 | 29.53 | 28.93 | 29.05 | 188,516 | -0.30(-1.04%) |