Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.75 | 23.58 | 21.80 | 23.50 | 3,059,000 | +1.03(+4.58%) |
Apr 29, 2002 | 24.11 | 24.20 | 22.14 | 22.47 | 3,255,200 | -1.23(-5.19%) |
Apr 26, 2002 | 25.18 | 25.19 | 23.25 | 23.70 | 1,901,500 | -1.05(-4.24%) |
Apr 25, 2002 | 26.23 | 26.51 | 24.35 | 24.75 | 1,430,900 | -1.48(-5.64%) |
Apr 24, 2002 | 25.89 | 27.24 | 25.85 | 26.23 | 5,070,000 | +0.41(+1.59%) |
Apr 23, 2002 | 25.78 | 26.43 | 25.25 | 25.82 | 1,323,700 | +0.02(+0.08%) |
Apr 22, 2002 | 27.71 | 27.82 | 25.56 | 25.80 | 1,638,100 | -1.91(-6.89%) |
Apr 19, 2002 | 28.60 | 28.70 | 27.35 | 27.71 | 768,200 | -0.52(-1.84%) |
Apr 18, 2002 | 28.45 | 28.90 | 28.01 | 28.23 | 435,000 | -0.22(-0.77%) |
Apr 17, 2002 | 28.85 | 28.90 | 28.25 | 28.45 | 1,404,400 | +0.00(+0.00%) |
Apr 16, 2002 | 28.00 | 28.89 | 27.82 | 28.45 | 2,445,200 | +0.95(+3.45%) |
Apr 15, 2002 | 27.30 | 27.74 | 26.70 | 27.50 | 1,165,600 | +0.45(+1.66%) |
Apr 12, 2002 | 26.80 | 27.60 | 26.25 | 27.05 | 1,788,100 | +0.70(+2.66%) |
Apr 11, 2002 | 28.50 | 29.25 | 26.00 | 26.35 | 2,772,700 | -2.60(-8.98%) |
Apr 10, 2002 | 29.80 | 29.97 | 28.77 | 28.95 | 1,579,900 | -0.62(-2.10%) |
Apr 09, 2002 | 29.07 | 30.90 | 29.07 | 29.57 | 1,531,800 | +0.27(+0.92%) |
Apr 08, 2002 | 29.00 | 29.50 | 28.31 | 29.30 | 1,651,200 | -0.30(-1.01%) |
Apr 05, 2002 | 28.40 | 29.85 | 27.85 | 29.60 | 3,400,200 | +2.10(+7.64%) |
Apr 04, 2002 | 27.80 | 28.60 | 27.01 | 27.50 | 5,551,700 | -1.35(-4.68%) |
Apr 03, 2002 | 30.25 | 30.55 | 28.40 | 28.85 | 3,576,600 | -1.40(-4.63%) |
Apr 02, 2002 | 31.25 | 31.84 | 29.89 | 30.25 | 5,300,400 | -2.55(-7.77%) |
Apr 01, 2002 | 33.89 | 33.90 | 32.49 | 32.80 | 1,714,200 | -1.20(-3.53%) |
Mar 29, 2002 | 33.30 | 34.00 | 32.75 | 34.00 | 3,492,700 | +0.00(+0.00%) |
Mar 28, 2002 | 33.30 | 34.00 | 32.75 | 34.00 | 3,492,700 | +0.75(+2.26%) |
Mar 27, 2002 | 34.80 | 35.40 | 33.24 | 33.25 | 3,409,800 | -1.25(-3.62%) |
Mar 26, 2002 | 35.90 | 36.10 | 34.22 | 34.50 | 1,774,100 | -1.42(-3.95%) |
Mar 25, 2002 | 36.75 | 37.08 | 35.91 | 35.92 | 2,353,100 | -0.44(-1.21%) |
Mar 22, 2002 | 36.50 | 36.65 | 36.22 | 36.36 | 702,900 | -0.01(-0.03%) |
Mar 21, 2002 | 37.00 | 37.00 | 35.65 | 36.37 | 20,000 | -0.65(-1.76%) |
Mar 20, 2002 | 38.00 | 38.00 | 36.65 | 37.02 | 543,300 | -1.01(-2.66%) |
Mar 19, 2002 | 38.70 | 38.89 | 37.90 | 38.03 | 1,060,000 | -0.32(-0.83%) |
Mar 18, 2002 | 37.84 | 38.48 | 37.80 | 38.35 | 450,100 | +0.59(+1.56%) |
Mar 15, 2002 | 37.50 | 38.00 | 37.25 | 37.76 | 308,100 | +0.41(+1.10%) |
Mar 14, 2002 | 37.80 | 38.00 | 36.94 | 37.35 | 725,800 | -0.45(-1.19%) |
Mar 13, 2002 | 38.86 | 38.86 | 37.45 | 37.80 | 773,200 | -1.06(-2.73%) |
Mar 12, 2002 | 38.98 | 39.23 | 38.51 | 38.86 | 760,600 | -0.12(-0.31%) |
Mar 11, 2002 | 38.93 | 39.35 | 38.26 | 38.98 | 961,100 | +0.06(+0.15%) |
Mar 08, 2002 | 38.35 | 39.36 | 38.15 | 38.92 | 872,300 | +1.42(+3.79%) |
Mar 07, 2002 | 37.80 | 37.95 | 37.25 | 37.50 | 868,000 | +0.19(+0.51%) |
Mar 06, 2002 | 37.30 | 37.60 | 35.80 | 37.31 | 1,643,000 | -0.43(-1.14%) |
Mar 05, 2002 | 36.95 | 38.50 | 36.70 | 37.74 | 1,191,700 | +0.99(+2.69%) |
Mar 04, 2002 | 37.05 | 37.14 | 36.10 | 36.75 | 895,100 | +0.05(+0.14%) |
Mar 01, 2002 | 36.50 | 37.20 | 36.40 | 36.70 | 878,500 | +0.80(+2.23%) |
Feb 28, 2002 | 35.80 | 36.80 | 35.30 | 35.90 | 932,900 | +0.20(+0.56%) |
Feb 27, 2002 | 36.00 | 36.35 | 34.75 | 35.70 | 913,500 | +0.13(+0.37%) |
Feb 26, 2002 | 35.50 | 36.05 | 34.50 | 35.57 | 1,543,900 | +0.75(+2.15%) |
Feb 25, 2002 | 32.85 | 35.14 | 32.75 | 34.82 | 1,869,400 | +2.39(+7.37%) |
Feb 22, 2002 | 33.39 | 33.90 | 32.15 | 32.43 | 1,087,200 | -0.96(-2.88%) |
Feb 21, 2002 | 33.00 | 34.68 | 31.95 | 33.39 | 3,051,400 | +0.89(+2.74%) |
Feb 20, 2002 | 34.75 | 34.80 | 31.41 | 32.50 | 5,268,700 | -2.00(-5.80%) |
Feb 19, 2002 | 35.65 | 35.65 | 32.78 | 34.50 | 3,404,000 | -1.38(-3.85%) |
Feb 18, 2002 | 36.20 | 36.75 | 35.40 | 35.88 | 2,686,000 | +0.00(+0.00%) |
Feb 15, 2002 | 36.20 | 36.75 | 35.40 | 35.88 | 2,686,000 | -0.12(-0.33%) |
Feb 14, 2002 | 39.50 | 39.50 | 35.25 | 36.00 | 5,298,400 | -3.06(-7.83%) |
Feb 13, 2002 | 39.50 | 39.96 | 38.68 | 39.06 | 3,627,800 | -1.71(-4.19%) |
Feb 12, 2002 | 41.10 | 41.10 | 40.18 | 40.77 | 918,600 | -0.24(-0.59%) |
Feb 11, 2002 | 40.00 | 41.15 | 40.00 | 41.01 | 501,800 | +0.31(+0.76%) |
Feb 08, 2002 | 39.90 | 40.75 | 39.80 | 40.70 | 695,800 | +1.20(+3.04%) |
Feb 07, 2002 | 39.10 | 40.50 | 39.00 | 39.50 | 1,631,600 | +0.48(+1.23%) |
Feb 06, 2002 | 39.75 | 39.99 | 38.30 | 39.02 | 2,620,900 | -0.23(-0.59%) |
Feb 05, 2002 | 40.55 | 40.60 | 39.25 | 39.25 | 3,164,600 | -1.90(-4.62%) |
Feb 04, 2002 | 41.75 | 42.25 | 41.15 | 41.15 | 1,885,800 | -1.31(-3.09%) |