Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.39 | 32.48 | 31.51 | 32.48 | 8,984 | +0.68(+2.13%) |
Apr 29, 2002 | 32.82 | 33.17 | 31.81 | 31.81 | 6,738 | -1.35(-4.08%) |
Apr 26, 2002 | 32.74 | 33.84 | 32.74 | 33.16 | 7,092 | +0.41(+1.27%) |
Apr 25, 2002 | 33.20 | 33.84 | 32.75 | 32.75 | 14,540 | -1.01(-2.98%) |
Apr 24, 2002 | 33.58 | 33.75 | 33.43 | 33.75 | 20,333 | +0.34(+1.01%) |
Apr 23, 2002 | 33.05 | 33.41 | 33.05 | 33.41 | 5,792 | +0.01(+0.03%) |
Apr 22, 2002 | 33.20 | 33.84 | 33.20 | 33.40 | 16,668 | +0.85(+2.60%) |
Apr 19, 2002 | 33.41 | 33.41 | 32.56 | 32.56 | 6,501 | -1.23(-3.63%) |
Apr 18, 2002 | 33.62 | 33.79 | 33.62 | 33.79 | 1,063 | +0.37(+1.11%) |
Apr 17, 2002 | 33.41 | 33.41 | 33.41 | 33.41 | 709 | -0.24(-0.70%) |
Apr 16, 2002 | 32.97 | 33.84 | 32.97 | 33.65 | 44,803 | +0.83(+2.53%) |
Apr 15, 2002 | 32.56 | 32.82 | 32.56 | 32.82 | 3,664 | +0.25(+0.78%) |
Apr 12, 2002 | 32.10 | 32.57 | 32.02 | 32.57 | 18,914 | +0.55(+1.72%) |
Apr 11, 2002 | 32.14 | 32.57 | 31.72 | 32.02 | 14,895 | -0.13(-0.39%) |
Apr 10, 2002 | 31.29 | 32.14 | 31.08 | 32.14 | 18,441 | +0.85(+2.70%) |
Apr 09, 2002 | 32.27 | 32.27 | 31.30 | 31.30 | 16,432 | -0.76(-2.37%) |
Apr 08, 2002 | 32.14 | 32.14 | 32.06 | 32.06 | 15,840 | +0.17(+0.53%) |
Apr 05, 2002 | 31.43 | 32.14 | 31.43 | 31.89 | 8,156 | +0.42(+1.34%) |
Apr 04, 2002 | 30.45 | 31.47 | 30.45 | 31.47 | 10,521 | +0.86(+2.82%) |
Apr 03, 2002 | 30.62 | 30.66 | 30.60 | 30.60 | 10,994 | +0.07(+0.22%) |
Apr 02, 2002 | 30.20 | 30.54 | 30.20 | 30.54 | 8,866 | -0.08(-0.28%) |
Apr 01, 2002 | 30.62 | 30.62 | 30.62 | 30.62 | 945 | -0.21(-0.69%) |
Mar 29, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.00(+0.00%) |
Mar 28, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.30(+0.97%) |
Mar 27, 2002 | 30.11 | 30.54 | 29.18 | 30.54 | 4,610 | +0.93(+3.14%) |
Mar 26, 2002 | 30.41 | 31.04 | 29.61 | 29.61 | 1,655 | -0.80(-2.64%) |
Mar 25, 2002 | 29.18 | 31.30 | 29.18 | 30.41 | 7,565 | +0.93(+3.16%) |
Mar 22, 2002 | 29.43 | 30.11 | 29.40 | 29.48 | 2,364 | +0.13(+0.43%) |
Mar 21, 2002 | 28.71 | 29.35 | 28.55 | 29.35 | 2,364 | +0.64(+2.21%) |
Mar 20, 2002 | 27.70 | 28.74 | 27.70 | 28.72 | 12,058 | +1.60(+5.89%) |
Mar 19, 2002 | 26.85 | 27.69 | 26.22 | 27.12 | 174,368 | +0.39(+1.46%) |
Mar 18, 2002 | 29.01 | 29.01 | 26.73 | 26.73 | 36,410 | -2.33(-8.01%) |
Mar 15, 2002 | 29.61 | 29.61 | 28.79 | 29.06 | 17,023 | -0.74(-2.47%) |
Mar 14, 2002 | 29.82 | 30.11 | 29.52 | 29.79 | 7,684 | -0.23(-0.76%) |
Mar 13, 2002 | 31.08 | 31.08 | 30.02 | 30.02 | 15,368 | -0.85(-2.77%) |
Mar 12, 2002 | 30.62 | 31.08 | 30.62 | 30.88 | 1,300 | +0.13(+0.41%) |
Mar 11, 2002 | 30.91 | 30.91 | 30.41 | 30.75 | 10,521 | +0.26(+0.86%) |
Mar 08, 2002 | 30.46 | 30.88 | 30.46 | 30.49 | 2,009 | +0.40(+1.32%) |
Mar 07, 2002 | 30.99 | 30.99 | 30.09 | 30.09 | 1,182 | -0.69(-2.23%) |
Mar 06, 2002 | 31.80 | 32.14 | 30.45 | 30.77 | 10,166 | -0.95(-2.99%) |
Mar 05, 2002 | 31.32 | 32.97 | 31.09 | 31.72 | 9,457 | +0.42(+1.35%) |
Mar 04, 2002 | 31.29 | 31.30 | 31.09 | 31.30 | 4,492 | +0.21(+0.68%) |
Mar 01, 2002 | 31.13 | 31.13 | 30.28 | 31.09 | 4,965 | +0.21(+0.69%) |
Feb 28, 2002 | 30.66 | 30.88 | 30.50 | 30.88 | 2,009 | +0.30(+0.97%) |
Feb 27, 2002 | 30.58 | 30.70 | 30.58 | 30.58 | 6,383 | -0.11(-0.36%) |
Feb 26, 2002 | 30.19 | 30.69 | 30.19 | 30.69 | 3,310 | +0.41(+1.34%) |
Feb 25, 2002 | 30.45 | 31.28 | 30.28 | 30.28 | 7,447 | +0.00(+0.00%) |
Feb 22, 2002 | 31.09 | 31.28 | 30.18 | 30.28 | 3,546 | -0.11(-0.36%) |
Feb 21, 2002 | 31.21 | 31.21 | 30.13 | 30.39 | 5,319 | -0.90(-2.87%) |
Feb 20, 2002 | 31.21 | 31.29 | 31.00 | 31.29 | 1,418 | +0.16(+0.52%) |
Feb 19, 2002 | 31.51 | 31.72 | 30.83 | 31.13 | 17,377 | -0.83(-2.59%) |
Feb 18, 2002 | 31.26 | 31.98 | 31.26 | 31.96 | 41,848 | +0.00(+0.00%) |
Feb 15, 2002 | 31.26 | 31.98 | 31.26 | 31.96 | 41,848 | +0.66(+2.11%) |
Feb 14, 2002 | 32.10 | 32.10 | 31.30 | 31.30 | 709 | +0.00(+0.00%) |
Feb 13, 2002 | 31.81 | 32.14 | 31.30 | 31.30 | 3,782 | -0.51(-1.60%) |
Feb 12, 2002 | 32.36 | 32.57 | 31.81 | 31.81 | 98,474 | -0.76(-2.34%) |
Feb 11, 2002 | 32.36 | 32.78 | 32.00 | 32.57 | 17,495 | +0.27(+0.84%) |
Feb 08, 2002 | 32.30 | 32.30 | 31.70 | 32.30 | 21,988 | +0.01(+0.03%) |
Feb 07, 2002 | 31.70 | 32.29 | 31.70 | 32.29 | 7,447 | +0.02(+0.05%) |
Feb 06, 2002 | 31.30 | 32.29 | 31.30 | 32.27 | 13,121 | +1.07(+3.44%) |
Feb 05, 2002 | 31.29 | 31.93 | 31.19 | 31.20 | 5,556 | +0.30(+0.99%) |
Feb 04, 2002 | 31.72 | 31.72 | 30.89 | 30.89 | 9,693 | -0.36(-1.14%) |