Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.22 | 32.20 | 31.07 | 32.15 | 2,329,878 | +1.38(+4.49%) |
Apr 29, 2002 | 31.32 | 31.61 | 30.73 | 30.77 | 1,566,607 | -0.55(-1.77%) |
Apr 26, 2002 | 31.27 | 31.77 | 31.23 | 31.32 | 1,379,139 | +0.11(+0.36%) |
Apr 25, 2002 | 31.86 | 31.88 | 31.03 | 31.21 | 1,965,771 | -0.65(-2.04%) |
Apr 24, 2002 | 32.43 | 32.43 | 31.77 | 31.86 | 2,369,267 | -0.01(-0.05%) |
Apr 23, 2002 | 32.80 | 33.10 | 31.83 | 31.88 | 2,129,687 | -0.49(-1.53%) |
Apr 22, 2002 | 32.37 | 32.58 | 32.22 | 32.37 | 1,500,283 | +0.01(+0.02%) |
Apr 19, 2002 | 32.17 | 32.49 | 32.06 | 32.37 | 932,330 | +0.31(+0.97%) |
Apr 18, 2002 | 32.07 | 32.40 | 31.40 | 32.06 | 2,390,653 | -0.01(-0.02%) |
Apr 17, 2002 | 31.77 | 32.40 | 31.72 | 32.06 | 2,140,922 | +0.30(+0.93%) |
Apr 16, 2002 | 31.92 | 32.36 | 31.69 | 31.77 | 2,204,403 | -0.10(-0.32%) |
Apr 15, 2002 | 32.80 | 32.88 | 31.69 | 31.87 | 2,292,926 | -0.93(-2.84%) |
Apr 12, 2002 | 32.80 | 33.23 | 32.36 | 32.80 | 1,510,434 | -0.02(-0.07%) |
Apr 11, 2002 | 33.16 | 33.16 | 32.57 | 32.82 | 1,276,675 | -0.29(-0.87%) |
Apr 10, 2002 | 32.65 | 33.19 | 32.51 | 33.11 | 2,048,338 | +0.46(+1.40%) |
Apr 09, 2002 | 32.40 | 33.01 | 32.25 | 32.65 | 1,862,224 | +0.36(+1.12%) |
Apr 08, 2002 | 31.87 | 32.40 | 31.66 | 32.29 | 1,160,675 | +0.43(+1.34%) |
Apr 05, 2002 | 31.81 | 32.10 | 31.78 | 31.86 | 1,400,661 | +0.10(+0.30%) |
Apr 04, 2002 | 31.07 | 31.84 | 31.07 | 31.77 | 1,694,924 | +0.52(+1.65%) |
Apr 03, 2002 | 31.32 | 31.32 | 30.90 | 31.25 | 1,514,089 | +0.03(+0.09%) |
Apr 02, 2002 | 30.81 | 31.29 | 30.77 | 31.22 | 1,713,603 | +0.35(+1.12%) |
Apr 01, 2002 | 30.96 | 30.96 | 30.32 | 30.87 | 1,376,703 | +0.07(+0.22%) |
Mar 29, 2002 | 30.51 | 30.96 | 30.22 | 30.81 | 1,486,883 | +0.00(+0.00%) |
Mar 28, 2002 | 30.51 | 30.96 | 30.22 | 30.81 | 1,486,883 | +0.58(+1.91%) |
Mar 27, 2002 | 29.76 | 30.39 | 29.63 | 30.23 | 2,695,474 | +0.47(+1.56%) |
Mar 26, 2002 | 29.96 | 30.36 | 29.59 | 29.77 | 2,099,909 | -0.13(-0.42%) |
Mar 25, 2002 | 31.06 | 31.18 | 29.78 | 29.89 | 1,972,810 | -1.35(-4.33%) |
Mar 22, 2002 | 30.96 | 31.31 | 30.55 | 31.24 | 2,171,377 | +0.28(+0.91%) |
Mar 21, 2002 | 30.11 | 31.09 | 29.92 | 30.96 | 4,337,340 | +1.23(+4.12%) |
Mar 20, 2002 | 30.40 | 30.41 | 29.70 | 29.74 | 3,752,738 | -0.70(-2.31%) |
Mar 19, 2002 | 31.13 | 31.18 | 30.29 | 30.44 | 3,063,236 | -0.70(-2.25%) |
Mar 18, 2002 | 32.03 | 32.15 | 30.66 | 31.14 | 2,341,519 | -1.00(-3.10%) |
Mar 15, 2002 | 32.42 | 32.42 | 31.78 | 32.14 | 2,063,904 | +0.00(+0.00%) |
Mar 14, 2002 | 31.18 | 32.28 | 31.07 | 32.14 | 2,613,042 | +1.06(+3.40%) |
Mar 13, 2002 | 31.07 | 31.21 | 30.74 | 31.08 | 1,510,028 | -0.02(-0.07%) |
Mar 12, 2002 | 30.99 | 31.58 | 30.66 | 31.10 | 2,022,756 | -0.15(-0.47%) |
Mar 11, 2002 | 31.25 | 31.32 | 30.89 | 31.25 | 1,565,795 | +0.09(+0.28%) |
Mar 08, 2002 | 31.77 | 31.95 | 30.95 | 31.16 | 3,058,904 | -0.69(-2.16%) |
Mar 07, 2002 | 32.80 | 32.90 | 30.96 | 31.85 | 189,498 | -0.95(-2.88%) |
Mar 06, 2002 | 32.47 | 32.86 | 32.31 | 32.80 | 1,812,413 | +0.36(+1.12%) |
Mar 05, 2002 | 31.84 | 32.87 | 31.81 | 32.43 | 108,284 | +0.55(+1.71%) |
Mar 04, 2002 | 31.73 | 31.98 | 31.62 | 31.89 | 2,951,973 | +0.12(+0.37%) |
Mar 01, 2002 | 32.36 | 32.37 | 31.55 | 31.77 | 3,364,402 | -0.67(-2.05%) |
Feb 28, 2002 | 32.73 | 32.99 | 32.21 | 32.43 | 1,701,827 | -0.26(-0.79%) |
Feb 27, 2002 | 32.14 | 32.90 | 32.08 | 32.69 | 1,879,414 | +0.66(+2.05%) |
Feb 26, 2002 | 31.40 | 32.23 | 31.40 | 32.03 | 1,483,093 | +0.62(+1.98%) |
Feb 25, 2002 | 30.89 | 31.58 | 30.74 | 31.41 | 1,575,676 | +0.41(+1.33%) |
Feb 22, 2002 | 30.59 | 31.00 | 30.22 | 31.00 | 1,578,654 | +0.10(+0.33%) |
Feb 21, 2002 | 31.25 | 31.58 | 30.80 | 30.90 | 1,282,360 | -0.50(-1.60%) |
Feb 20, 2002 | 31.21 | 31.58 | 30.88 | 31.40 | 1,848,688 | +0.38(+1.24%) |
Feb 19, 2002 | 31.77 | 31.83 | 30.93 | 31.01 | 2,211,713 | -0.90(-2.82%) |
Feb 18, 2002 | 32.05 | 32.10 | 31.20 | 31.92 | 4,050,521 | +0.00(+0.00%) |
Feb 15, 2002 | 32.05 | 32.10 | 31.20 | 31.92 | 4,050,521 | -0.58(-1.80%) |
Feb 14, 2002 | 32.62 | 33.07 | 31.95 | 32.50 | 6,452,815 | -0.01(-0.02%) |
Feb 13, 2002 | 30.29 | 32.65 | 30.26 | 32.51 | 8,077,625 | +2.84(+9.56%) |
Feb 12, 2002 | 29.26 | 29.85 | 29.03 | 29.67 | 3,465,513 | +0.52(+1.80%) |
Feb 11, 2002 | 28.63 | 29.29 | 28.53 | 29.15 | 1,601,258 | +0.52(+1.81%) |
Feb 08, 2002 | 28.78 | 29.14 | 28.57 | 28.63 | 2,727,960 | -0.16(-0.54%) |
Feb 07, 2002 | 28.07 | 28.81 | 27.89 | 28.78 | 3,549,163 | +0.49(+1.72%) |
Feb 06, 2002 | 28.34 | 28.63 | 28.26 | 28.30 | 2,796,585 | -0.16(-0.55%) |
Feb 05, 2002 | 28.54 | 29.03 | 28.30 | 28.45 | 2,327,171 | -0.09(-0.31%) |
Feb 04, 2002 | 28.86 | 28.92 | 28.30 | 28.54 | 2,520,730 | -0.32(-1.10%) |
Feb 01, 2002 | 28.70 | 29.48 | 28.70 | 28.86 | 5,264,256 | +0.16(+0.54%) |
Jan 31, 2002 | 28.33 | 28.70 | 28.09 | 28.70 | 3,061,341 | +0.46(+1.62%) |
Jan 30, 2002 | 28.30 | 28.55 | 27.81 | 28.24 | 11,137,207 | -0.16(-0.57%) |
Jan 29, 2002 | 28.27 | 28.41 | 27.45 | 28.41 | 36,777,108 | +0.22(+0.79%) |
Jan 28, 2002 | 27.85 | 28.61 | 27.78 | 28.18 | 4,703,748 | +0.18(+0.66%) |
Jan 25, 2002 | 27.32 | 28.26 | 27.25 | 28.00 | 8,119,315 | +0.70(+2.57%) |
Jan 24, 2002 | 27.34 | 27.52 | 26.82 | 27.30 | 8,556,920 | +1.29(+4.97%) |
Jan 23, 2002 | 26.28 | 26.34 | 25.87 | 26.01 | 2,204,539 | -0.27(-1.04%) |
Jan 22, 2002 | 26.60 | 26.60 | 25.93 | 26.28 | 1,942,625 | -0.22(-0.84%) |
Jan 21, 2002 | 26.08 | 26.55 | 25.96 | 26.50 | 3,173,280 | +0.00(+0.00%) |
Jan 18, 2002 | 26.08 | 26.55 | 25.96 | 26.50 | 3,173,280 | +0.42(+1.61%) |
Jan 17, 2002 | 27.07 | 27.15 | 26.08 | 26.08 | 3,660,155 | -1.00(-3.68%) |
Jan 16, 2002 | 27.48 | 27.48 | 26.86 | 27.08 | 1,690,593 | -0.38(-1.37%) |
Jan 15, 2002 | 26.97 | 27.51 | 26.88 | 27.45 | 2,001,776 | +0.67(+2.51%) |
Jan 14, 2002 | 28.00 | 28.00 | 26.78 | 26.78 | 3,031,969 | -1.29(-4.61%) |
Jan 11, 2002 | 28.07 | 28.18 | 27.87 | 28.07 | 1,441,268 | +0.01(+0.05%) |
Jan 10, 2002 | 28.30 | 28.30 | 27.63 | 28.06 | 1,338,533 | -0.35(-1.22%) |
Jan 09, 2002 | 28.05 | 28.48 | 27.89 | 28.41 | 2,347,339 | -1.26(-4.23%) |