Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,564 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.69 | 268,553 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,824 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.75 | 35.30 | 177,614 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.46 | 34.39 | 34.53 | 318,894 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,398 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.09 | 241,555 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,710 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.46 | 716,243 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.98 | 36.95 | 37.24 | 649,561 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,624 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,450 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.79 | 31.87 | 33.35 | 296,463 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,950 | -0.64(-1.95%) |
Apr 10, 2002 | 32.36 | 33.15 | 31.86 | 32.72 | 198,725 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.78 | 32.34 | 257,794 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,345 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,662 | -0.63(-1.84%) |
Apr 04, 2002 | 33.73 | 34.73 | 33.47 | 34.24 | 179,339 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.08 | 33.67 | 161,273 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,886 | -0.63(-1.79%) |
Apr 01, 2002 | 35.48 | 35.75 | 34.42 | 35.27 | 317,067 | -0.16(-0.45%) |
Mar 29, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +0.00(+0.00%) |
Mar 28, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +1.75(+5.21%) |
Mar 27, 2002 | 32.32 | 33.77 | 32.32 | 33.68 | 200,450 | +1.40(+4.33%) |
Mar 26, 2002 | 33.04 | 33.50 | 31.64 | 32.28 | 572,629 | -0.57(-1.74%) |
Mar 25, 2002 | 33.81 | 34.78 | 32.53 | 32.85 | 237,089 | -1.16(-3.42%) |
Mar 22, 2002 | 33.47 | 34.45 | 32.91 | 34.01 | 223,489 | +0.51(+1.53%) |
Mar 21, 2002 | 32.59 | 33.60 | 32.12 | 33.50 | 175,686 | +1.04(+3.22%) |
Mar 20, 2002 | 33.47 | 33.47 | 32.25 | 32.46 | 176,701 | -1.01(-3.03%) |
Mar 19, 2002 | 33.11 | 33.63 | 32.96 | 33.47 | 205,423 | +0.40(+1.22%) |
Mar 18, 2002 | 32.27 | 33.63 | 32.05 | 33.07 | 547,763 | +0.96(+2.98%) |
Mar 15, 2002 | 30.56 | 32.72 | 30.48 | 32.11 | 253,227 | +1.51(+4.93%) |
Mar 14, 2002 | 30.55 | 31.16 | 29.59 | 30.60 | 390,447 | +0.06(+0.19%) |
Mar 13, 2002 | 31.32 | 31.48 | 30.50 | 30.54 | 476,311 | -1.26(-3.97%) |
Mar 12, 2002 | 31.39 | 32.76 | 30.91 | 31.80 | 853,259 | -0.16(-0.49%) |
Mar 11, 2002 | 33.63 | 33.65 | 31.61 | 31.96 | 422,113 | -1.77(-5.26%) |
Mar 08, 2002 | 32.42 | 34.48 | 32.41 | 33.74 | 720,099 | +1.47(+4.55%) |
Mar 07, 2002 | 30.94 | 32.31 | 30.89 | 32.27 | 829,814 | +1.61(+5.24%) |
Mar 06, 2002 | 28.77 | 31.05 | 28.43 | 30.66 | 786,375 | +1.62(+5.56%) |
Mar 05, 2002 | 28.97 | 29.29 | 28.33 | 29.05 | 390,142 | -0.07(-0.24%) |
Mar 04, 2002 | 30.00 | 30.64 | 28.98 | 29.11 | 765,873 | -0.97(-3.21%) |
Mar 01, 2002 | 24.76 | 30.20 | 24.76 | 30.08 | 1,094,511 | +5.35(+21.63%) |
Feb 28, 2002 | 26.03 | 26.67 | 24.73 | 24.73 | 223,997 | -1.20(-4.64%) |
Feb 27, 2002 | 26.43 | 27.47 | 25.91 | 25.93 | 287,735 | -0.44(-1.68%) |
Feb 26, 2002 | 26.71 | 26.96 | 25.69 | 26.38 | 324,070 | -0.32(-1.18%) |
Feb 25, 2002 | 25.68 | 27.04 | 25.37 | 26.69 | 399,074 | +0.98(+3.79%) |
Feb 22, 2002 | 25.22 | 26.06 | 24.83 | 25.72 | 250,487 | +0.48(+1.91%) |
Feb 21, 2002 | 26.66 | 26.76 | 25.21 | 25.23 | 169,900 | -1.44(-5.39%) |
Feb 20, 2002 | 25.42 | 27.16 | 25.12 | 26.67 | 451,749 | +1.30(+5.13%) |
Feb 19, 2002 | 26.57 | 26.57 | 25.37 | 25.37 | 166,145 | -1.20(-4.52%) |
Feb 18, 2002 | 26.44 | 26.90 | 26.02 | 26.57 | 278,195 | +0.00(+0.00%) |
Feb 15, 2002 | 26.44 | 26.90 | 26.02 | 26.57 | 277,078 | +0.08(+0.30%) |
Feb 14, 2002 | 28.37 | 28.79 | 26.17 | 26.49 | 1,374,330 | -2.02(-7.08%) |
Feb 13, 2002 | 23.93 | 28.78 | 23.91 | 28.51 | 918,419 | +3.98(+16.22%) |
Feb 12, 2002 | 24.58 | 24.81 | 24.14 | 24.53 | 131,130 | -0.01(-0.04%) |
Feb 11, 2002 | 24.00 | 24.91 | 23.99 | 24.54 | 151,429 | +0.51(+2.13%) |
Feb 08, 2002 | 24.36 | 24.53 | 23.26 | 24.03 | 644,994 | -0.26(-1.05%) |
Feb 07, 2002 | 25.86 | 25.86 | 24.28 | 24.29 | 194,462 | -1.54(-5.95%) |
Feb 06, 2002 | 24.95 | 25.86 | 24.88 | 25.82 | 343,861 | +0.99(+3.97%) |
Feb 05, 2002 | 24.73 | 24.99 | 23.75 | 24.84 | 243,281 | -0.09(-0.36%) |
Feb 04, 2002 | 24.48 | 25.39 | 24.48 | 24.93 | 194,563 | +0.38(+1.57%) |