Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.35 | 36.05 | 33.15 | 35.65 | 731,200 | +2.41(+7.25%) |
Apr 29, 2002 | 31.99 | 34.01 | 31.95 | 33.24 | 371,900 | +1.40(+4.40%) |
Apr 26, 2002 | 33.79 | 34.05 | 31.50 | 31.84 | 195,000 | -2.16(-6.35%) |
Apr 25, 2002 | 33.88 | 34.05 | 33.11 | 34.00 | 371,400 | +0.10(+0.29%) |
Apr 24, 2002 | 33.92 | 34.31 | 33.86 | 33.90 | 183,400 | -0.35(-1.02%) |
Apr 23, 2002 | 33.89 | 34.25 | 32.65 | 34.25 | 639,700 | +0.51(+1.51%) |
Apr 22, 2002 | 34.98 | 35.00 | 33.00 | 33.74 | 452,500 | -1.81(-5.09%) |
Apr 19, 2002 | 35.85 | 36.06 | 35.07 | 35.55 | 555,400 | -0.45(-1.25%) |
Apr 18, 2002 | 36.40 | 36.50 | 33.25 | 36.00 | 1,164,500 | +0.75(+2.13%) |
Apr 17, 2002 | 34.83 | 35.59 | 34.50 | 35.25 | 265,000 | +0.50(+1.44%) |
Apr 16, 2002 | 34.53 | 35.20 | 34.42 | 34.75 | 262,700 | +0.62(+1.82%) |
Apr 15, 2002 | 34.86 | 34.99 | 33.50 | 34.13 | 367,900 | -0.13(-0.38%) |
Apr 12, 2002 | 34.60 | 35.25 | 33.50 | 34.26 | 654,300 | +0.11(+0.32%) |
Apr 11, 2002 | 33.92 | 34.25 | 32.91 | 34.15 | 512,300 | +0.34(+1.01%) |
Apr 10, 2002 | 32.15 | 34.00 | 32.09 | 33.81 | 727,000 | +1.81(+5.66%) |
Apr 09, 2002 | 30.66 | 32.13 | 30.60 | 32.00 | 301,300 | +1.01(+3.26%) |
Apr 08, 2002 | 30.02 | 31.02 | 29.21 | 30.99 | 185,000 | +0.78(+2.58%) |
Apr 05, 2002 | 30.28 | 32.65 | 29.00 | 30.21 | 648,400 | -0.21(-0.69%) |
Apr 04, 2002 | 30.23 | 30.48 | 28.65 | 30.42 | 497,900 | +0.42(+1.40%) |
Apr 03, 2002 | 30.35 | 30.60 | 29.35 | 30.00 | 283,300 | -0.15(-0.50%) |
Apr 02, 2002 | 30.55 | 30.90 | 29.85 | 30.15 | 103,000 | -0.25(-0.82%) |
Apr 01, 2002 | 29.82 | 30.75 | 29.76 | 30.40 | 385,400 | +0.65(+2.18%) |
Mar 29, 2002 | 30.07 | 31.20 | 29.65 | 29.75 | 360,800 | +0.00(+0.00%) |
Mar 28, 2002 | 30.07 | 31.20 | 29.65 | 29.75 | 360,800 | -0.15(-0.50%) |
Mar 27, 2002 | 29.70 | 30.26 | 29.10 | 29.90 | 244,000 | -0.10(-0.33%) |
Mar 26, 2002 | 28.96 | 30.32 | 28.68 | 30.00 | 189,900 | +1.12(+3.88%) |
Mar 25, 2002 | 30.55 | 31.00 | 28.23 | 28.88 | 123,000 | -1.63(-5.34%) |
Mar 22, 2002 | 31.54 | 31.55 | 30.51 | 30.51 | 158,400 | -0.98(-3.11%) |
Mar 21, 2002 | 30.00 | 31.86 | 29.76 | 31.49 | 514,600 | +1.72(+5.78%) |
Mar 20, 2002 | 30.54 | 30.94 | 29.60 | 29.77 | 255,200 | -0.48(-1.59%) |
Mar 19, 2002 | 30.18 | 31.88 | 29.85 | 30.25 | 516,200 | +0.42(+1.41%) |
Mar 18, 2002 | 31.79 | 32.30 | 29.70 | 29.83 | 665,300 | -1.76(-5.57%) |
Mar 15, 2002 | 29.95 | 31.60 | 29.94 | 31.59 | 1,633,800 | +1.54(+5.13%) |
Mar 14, 2002 | 29.54 | 30.40 | 29.20 | 30.05 | 1,056,900 | +2.05(+7.32%) |
Mar 13, 2002 | 27.34 | 28.42 | 26.91 | 28.00 | 237,800 | +0.48(+1.74%) |
Mar 12, 2002 | 26.30 | 27.90 | 24.80 | 27.52 | 438,800 | +0.06(+0.22%) |
Mar 11, 2002 | 27.49 | 27.82 | 26.51 | 27.46 | 60,500 | -0.04(-0.15%) |
Mar 08, 2002 | 27.02 | 28.25 | 26.50 | 27.50 | 220,600 | -0.01(-0.04%) |
Mar 07, 2002 | 26.55 | 27.54 | 26.27 | 27.51 | 143,100 | +0.46(+1.70%) |
Mar 06, 2002 | 26.17 | 27.25 | 26.02 | 27.05 | 233,000 | +0.69(+2.62%) |
Mar 05, 2002 | 25.99 | 26.39 | 25.67 | 26.36 | 255,900 | +0.50(+1.93%) |
Mar 04, 2002 | 24.88 | 26.25 | 24.87 | 25.86 | 148,900 | +0.96(+3.86%) |
Mar 01, 2002 | 25.17 | 25.75 | 24.11 | 24.90 | 352,600 | -0.25(-0.99%) |
Feb 28, 2002 | 23.11 | 25.25 | 23.10 | 25.15 | 837,600 | +2.20(+9.59%) |
Feb 27, 2002 | 23.04 | 23.30 | 22.54 | 22.95 | 213,800 | -0.08(-0.35%) |
Feb 26, 2002 | 23.88 | 23.88 | 22.50 | 23.03 | 240,300 | -0.67(-2.83%) |
Feb 25, 2002 | 23.85 | 24.35 | 23.40 | 23.70 | 145,900 | -0.24(-1.00%) |
Feb 22, 2002 | 23.80 | 24.37 | 23.56 | 23.94 | 125,700 | +0.04(+0.17%) |
Feb 21, 2002 | 25.34 | 25.35 | 23.26 | 23.90 | 98,500 | -1.22(-4.86%) |
Feb 20, 2002 | 25.00 | 25.38 | 24.60 | 25.12 | 78,800 | +0.02(+0.08%) |
Feb 19, 2002 | 24.02 | 25.40 | 23.90 | 25.10 | 328,900 | +0.80(+3.29%) |
Feb 18, 2002 | 25.00 | 25.50 | 23.50 | 24.30 | 156,900 | +0.00(+0.00%) |
Feb 15, 2002 | 25.00 | 25.50 | 23.50 | 24.30 | 156,900 | -0.92(-3.65%) |
Feb 14, 2002 | 26.90 | 26.97 | 24.85 | 25.22 | 145,000 | -1.67(-6.21%) |
Feb 13, 2002 | 26.38 | 26.90 | 25.90 | 26.89 | 251,700 | +0.72(+2.75%) |
Feb 12, 2002 | 24.98 | 26.35 | 24.14 | 26.17 | 196,000 | +1.12(+4.47%) |
Feb 11, 2002 | 23.84 | 25.95 | 23.61 | 25.05 | 302,000 | +0.91(+3.77%) |
Feb 08, 2002 | 24.49 | 24.55 | 23.35 | 24.14 | 98,000 | -0.44(-1.79%) |
Feb 07, 2002 | 25.69 | 25.70 | 22.56 | 24.58 | 712,700 | -0.25(-1.01%) |
Feb 06, 2002 | 25.71 | 25.98 | 23.82 | 24.83 | 289,800 | -0.57(-2.24%) |
Feb 05, 2002 | 24.53 | 25.84 | 23.58 | 25.40 | 174,800 | +0.86(+3.50%) |
Feb 04, 2002 | 25.85 | 26.27 | 24.00 | 24.54 | 154,000 | -1.98(-7.47%) |
Feb 01, 2002 | 27.46 | 27.50 | 26.51 | 26.52 | 111,500 | -1.03(-3.74%) |
Jan 31, 2002 | 26.73 | 27.60 | 26.60 | 27.55 | 413,400 | +0.60(+2.24%) |
Jan 30, 2002 | 26.25 | 26.95 | 26.05 | 26.95 | 134,200 | +0.40(+1.50%) |
Jan 29, 2002 | 27.29 | 27.40 | 26.25 | 26.55 | 179,200 | -0.55(-2.03%) |
Jan 28, 2002 | 25.97 | 27.27 | 25.97 | 27.10 | 326,300 | +1.20(+4.63%) |
Jan 25, 2002 | 25.50 | 25.90 | 25.30 | 25.90 | 83,800 | +0.23(+0.90%) |
Jan 24, 2002 | 26.20 | 26.30 | 24.80 | 25.67 | 254,600 | -0.33(-1.27%) |
Jan 23, 2002 | 26.19 | 27.15 | 25.20 | 26.00 | 425,500 | +0.50(+1.96%) |
Jan 22, 2002 | 28.55 | 28.94 | 22.25 | 25.50 | 1,142,100 | -3.60(-12.37%) |
Jan 21, 2002 | 28.37 | 29.25 | 27.90 | 29.10 | 193,500 | +0.00(+0.00%) |
Jan 18, 2002 | 28.37 | 29.25 | 27.90 | 29.10 | 193,100 | +0.60(+2.11%) |
Jan 17, 2002 | 28.55 | 29.05 | 28.15 | 28.50 | 264,900 | +0.00(+0.00%) |
Jan 16, 2002 | 27.87 | 29.03 | 27.87 | 28.50 | 223,400 | -0.01(-0.04%) |
Jan 15, 2002 | 28.75 | 29.00 | 28.25 | 28.51 | 120,900 | -0.53(-1.83%) |
Jan 14, 2002 | 27.95 | 29.05 | 27.75 | 29.04 | 348,700 | +0.44(+1.54%) |
Jan 11, 2002 | 28.15 | 28.85 | 27.50 | 28.60 | 126,900 | +0.10(+0.35%) |
Jan 10, 2002 | 28.96 | 28.99 | 28.05 | 28.50 | 160,100 | -1.80(-5.94%) |