Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.80 | 32.08 | 31.57 | 32.00 | 739,600 | +0.04(+0.13%) |
Apr 29, 2002 | 31.18 | 32.23 | 30.83 | 31.95 | 882,800 | +0.35(+1.12%) |
Apr 26, 2002 | 32.48 | 32.69 | 31.49 | 31.60 | 580,200 | -0.91(-2.80%) |
Apr 25, 2002 | 32.10 | 32.60 | 31.93 | 32.51 | 498,200 | +0.00(+0.00%) |
Apr 24, 2002 | 32.75 | 32.88 | 32.40 | 32.51 | 411,100 | +0.20(+0.62%) |
Apr 23, 2002 | 32.30 | 32.80 | 32.03 | 32.31 | 20,000 | +0.26(+0.81%) |
Apr 22, 2002 | 32.50 | 32.91 | 31.81 | 32.05 | 1,148,800 | -0.14(-0.42%) |
Apr 19, 2002 | 32.10 | 32.41 | 31.91 | 32.19 | 3,360,000 | -0.02(-0.05%) |
Apr 18, 2002 | 32.80 | 32.80 | 32.16 | 32.20 | 796,100 | -0.55(-1.68%) |
Apr 17, 2002 | 33.16 | 33.16 | 32.62 | 32.75 | 423,300 | -0.31(-0.95%) |
Apr 16, 2002 | 33.10 | 33.15 | 32.52 | 33.06 | 639,500 | -0.14(-0.41%) |
Apr 15, 2002 | 33.39 | 33.48 | 33.19 | 33.20 | 409,500 | -0.07(-0.21%) |
Apr 12, 2002 | 33.55 | 33.75 | 33.27 | 33.27 | 573,400 | -0.23(-0.69%) |
Apr 11, 2002 | 33.92 | 33.98 | 33.50 | 33.50 | 394,700 | -0.41(-1.22%) |
Apr 10, 2002 | 33.58 | 34.09 | 33.55 | 33.91 | 10,000 | +0.27(+0.79%) |
Apr 09, 2002 | 33.53 | 33.70 | 33.42 | 33.65 | 540,300 | +0.27(+0.79%) |
Apr 08, 2002 | 33.45 | 33.52 | 32.98 | 33.38 | 255,600 | -0.12(-0.34%) |
Apr 05, 2002 | 33.73 | 34.09 | 33.35 | 33.50 | 425,100 | -0.06(-0.19%) |
Apr 04, 2002 | 32.85 | 33.66 | 32.85 | 33.56 | 541,900 | +0.73(+2.22%) |
Apr 03, 2002 | 33.52 | 33.74 | 32.84 | 32.84 | 396,500 | -0.81(-2.42%) |
Apr 02, 2002 | 34.00 | 34.03 | 33.52 | 33.65 | 299,800 | -0.54(-1.58%) |
Apr 01, 2002 | 34.02 | 34.37 | 33.41 | 34.19 | 423,400 | +0.06(+0.19%) |
Mar 29, 2002 | 33.60 | 34.35 | 33.55 | 34.12 | 455,400 | +0.00(+0.00%) |
Mar 28, 2002 | 33.60 | 34.35 | 33.55 | 34.12 | 455,400 | +0.54(+1.61%) |
Mar 27, 2002 | 33.38 | 33.65 | 33.34 | 33.59 | 369,600 | +0.30(+0.89%) |
Mar 26, 2002 | 33.14 | 33.37 | 33.05 | 33.29 | 630,700 | +0.07(+0.23%) |
Mar 25, 2002 | 33.16 | 33.48 | 33.16 | 33.22 | 487,800 | +0.11(+0.33%) |
Mar 22, 2002 | 33.27 | 33.43 | 32.98 | 33.10 | 495,500 | -0.16(-0.48%) |
Mar 21, 2002 | 33.60 | 33.60 | 32.83 | 33.27 | 859,300 | -0.33(-0.97%) |
Mar 20, 2002 | 34.44 | 34.44 | 33.55 | 33.59 | 652,000 | -0.85(-2.48%) |
Mar 19, 2002 | 34.30 | 34.85 | 34.29 | 34.45 | 587,200 | +0.21(+0.61%) |
Mar 18, 2002 | 33.97 | 34.42 | 33.95 | 34.23 | 400,900 | +0.24(+0.71%) |
Mar 15, 2002 | 33.98 | 34.16 | 33.77 | 33.99 | 940,600 | +0.24(+0.71%) |
Mar 14, 2002 | 33.50 | 33.88 | 33.50 | 33.76 | 352,600 | +0.26(+0.76%) |
Mar 13, 2002 | 33.50 | 33.66 | 33.41 | 33.50 | 376,100 | -0.01(-0.01%) |
Mar 12, 2002 | 33.15 | 33.54 | 33.08 | 33.51 | 433,100 | +0.25(+0.75%) |
Mar 11, 2002 | 33.05 | 33.42 | 33.01 | 33.26 | 389,500 | +0.26(+0.79%) |
Mar 08, 2002 | 32.95 | 33.17 | 32.64 | 32.99 | 648,900 | +0.05(+0.17%) |
Mar 07, 2002 | 33.40 | 33.63 | 32.80 | 32.94 | 911,700 | -0.36(-1.08%) |
Mar 06, 2002 | 33.45 | 33.59 | 33.00 | 33.30 | 492,200 | -0.15(-0.45%) |
Mar 05, 2002 | 33.58 | 33.95 | 33.41 | 33.45 | 501,700 | -0.09(-0.28%) |
Mar 04, 2002 | 32.95 | 33.62 | 32.60 | 33.55 | 621,100 | +0.40(+1.19%) |
Mar 01, 2002 | 33.10 | 33.50 | 32.97 | 33.15 | 418,700 | +0.25(+0.76%) |
Feb 28, 2002 | 33.30 | 33.33 | 32.90 | 32.90 | 514,700 | -0.33(-0.99%) |
Feb 27, 2002 | 33.33 | 33.70 | 33.00 | 33.23 | 437,800 | -0.17(-0.51%) |
Feb 26, 2002 | 33.50 | 33.51 | 33.25 | 33.40 | 1,021,100 | -0.18(-0.54%) |
Feb 25, 2002 | 32.92 | 33.70 | 32.56 | 33.58 | 1,142,800 | +0.63(+1.91%) |
Feb 22, 2002 | 32.50 | 33.10 | 32.47 | 32.95 | 847,000 | +0.37(+1.12%) |
Feb 21, 2002 | 32.38 | 32.70 | 32.03 | 32.59 | 927,500 | -0.06(-0.18%) |
Feb 20, 2002 | 31.73 | 32.77 | 31.64 | 32.65 | 462,100 | +1.05(+3.31%) |
Feb 19, 2002 | 31.50 | 31.88 | 31.35 | 31.60 | 810,700 | -0.24(-0.75%) |
Feb 18, 2002 | 32.25 | 32.30 | 31.77 | 31.84 | 760,600 | +0.00(+0.00%) |
Feb 15, 2002 | 32.25 | 32.30 | 31.77 | 31.84 | 760,600 | -0.46(-1.42%) |
Feb 14, 2002 | 32.25 | 32.67 | 32.09 | 32.30 | 555,600 | +0.32(+1.00%) |
Feb 13, 2002 | 31.60 | 32.40 | 31.43 | 31.98 | 736,900 | +0.44(+1.40%) |
Feb 12, 2002 | 31.50 | 31.73 | 31.12 | 31.54 | 1,359,100 | -1.13(-3.47%) |
Feb 11, 2002 | 32.75 | 33.15 | 32.64 | 32.67 | 710,200 | +0.00(+0.00%) |
Feb 08, 2002 | 32.42 | 32.83 | 32.37 | 32.67 | 703,000 | +0.15(+0.48%) |
Feb 07, 2002 | 32.16 | 32.76 | 32.16 | 32.52 | 522,800 | +0.24(+0.74%) |
Feb 06, 2002 | 32.20 | 32.72 | 31.85 | 32.28 | 523,600 | +0.05(+0.16%) |
Feb 05, 2002 | 32.05 | 32.95 | 32.05 | 32.23 | 813,000 | +0.38(+1.21%) |
Feb 04, 2002 | 32.35 | 32.35 | 31.75 | 31.84 | 467,900 | -0.58(-1.77%) |
Feb 01, 2002 | 31.98 | 32.80 | 31.52 | 32.42 | 955,800 | +0.38(+1.19%) |
Jan 31, 2002 | 32.23 | 32.23 | 31.90 | 32.04 | 591,900 | -0.20(-0.60%) |
Jan 30, 2002 | 32.23 | 32.37 | 31.70 | 32.23 | 886,600 | -0.02(-0.05%) |
Jan 29, 2002 | 32.23 | 32.65 | 32.02 | 32.25 | 945,500 | +0.01(+0.03%) |
Jan 28, 2002 | 32.27 | 32.85 | 32.09 | 32.24 | 643,800 | +0.09(+0.28%) |
Jan 25, 2002 | 31.90 | 32.16 | 31.80 | 32.15 | 799,300 | +0.27(+0.86%) |
Jan 24, 2002 | 31.25 | 32.03 | 31.10 | 31.88 | 645,300 | +0.64(+2.07%) |
Jan 23, 2002 | 31.95 | 32.00 | 31.23 | 31.23 | 695,600 | -0.64(-2.02%) |
Jan 22, 2002 | 31.50 | 31.88 | 31.42 | 31.88 | 625,800 | +0.48(+1.51%) |
Jan 21, 2002 | 31.00 | 31.40 | 30.89 | 31.40 | 689,400 | +0.00(+0.00%) |
Jan 18, 2002 | 31.00 | 31.40 | 30.89 | 31.40 | 689,400 | -0.02(-0.05%) |
Jan 17, 2002 | 31.20 | 31.49 | 31.12 | 31.41 | 621,600 | +0.46(+1.50%) |
Jan 16, 2002 | 31.22 | 31.60 | 30.95 | 30.95 | 706,000 | -0.34(-1.09%) |
Jan 15, 2002 | 30.84 | 31.42 | 30.80 | 31.29 | 648,000 | +0.56(+1.84%) |
Jan 14, 2002 | 30.73 | 30.93 | 30.50 | 30.73 | 560,000 | -0.00(-0.02%) |
Jan 11, 2002 | 30.55 | 31.38 | 30.55 | 30.73 | 976,000 | +0.20(+0.66%) |
Jan 10, 2002 | 30.12 | 30.68 | 29.94 | 30.53 | 650,400 | +0.04(+0.13%) |