Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.18 | 29.19 | 28.71 | 28.81 | 6,292,204 | -0.11(-0.37%) |
Apr 29, 2002 | 28.81 | 29.32 | 28.71 | 28.92 | 4,380,333 | +0.17(+0.60%) |
Apr 26, 2002 | 29.01 | 29.37 | 28.64 | 28.75 | 6,290,537 | -0.13(-0.46%) |
Apr 25, 2002 | 28.32 | 28.94 | 28.09 | 28.88 | 4,424,570 | +0.34(+1.18%) |
Apr 24, 2002 | 29.04 | 29.27 | 28.27 | 28.54 | 4,663,478 | -0.46(-1.59%) |
Apr 23, 2002 | 29.21 | 29.38 | 28.78 | 29.00 | 4,244,745 | +0.14(+0.48%) |
Apr 22, 2002 | 29.41 | 29.61 | 28.61 | 28.87 | 3,796,016 | -0.57(-1.95%) |
Apr 19, 2002 | 29.45 | 29.65 | 29.22 | 29.44 | 3,076,111 | -0.01(-0.02%) |
Apr 18, 2002 | 29.14 | 29.53 | 28.48 | 29.45 | 5,347,934 | +0.15(+0.50%) |
Apr 17, 2002 | 29.70 | 29.70 | 29.02 | 29.30 | 3,666,185 | -0.40(-1.36%) |
Apr 16, 2002 | 29.41 | 29.70 | 29.16 | 29.70 | 3,277,599 | +0.47(+1.60%) |
Apr 15, 2002 | 29.70 | 29.76 | 29.11 | 29.24 | 3,182,612 | -0.46(-1.56%) |
Apr 12, 2002 | 29.90 | 29.90 | 29.44 | 29.70 | 3,729,358 | +0.21(+0.72%) |
Apr 11, 2002 | 30.30 | 30.36 | 29.37 | 29.49 | 9,499,055 | -0.05(-0.18%) |
Apr 10, 2002 | 29.31 | 29.57 | 28.98 | 29.54 | 5,145,839 | +0.46(+1.59%) |
Apr 09, 2002 | 28.91 | 29.49 | 28.73 | 29.08 | 4,197,479 | +0.26(+0.89%) |
Apr 08, 2002 | 27.62 | 28.94 | 27.62 | 28.82 | 5,638,805 | +0.86(+3.07%) |
Apr 05, 2002 | 27.92 | 28.11 | 27.63 | 27.96 | 4,893,145 | +0.22(+0.79%) |
Apr 04, 2002 | 27.10 | 27.83 | 26.94 | 27.74 | 3,441,063 | +0.38(+1.40%) |
Apr 03, 2002 | 27.33 | 27.77 | 27.18 | 27.36 | 4,925,716 | -0.23(-0.84%) |
Apr 02, 2002 | 28.15 | 28.17 | 27.59 | 27.59 | 7,371,153 | -0.69(-2.45%) |
Apr 01, 2002 | 27.89 | 28.30 | 27.72 | 28.28 | 6,774,716 | -0.18(-0.63%) |
Mar 29, 2002 | 28.33 | 28.66 | 28.17 | 28.46 | 6,294,173 | +0.00(+0.00%) |
Mar 28, 2002 | 28.33 | 28.66 | 28.17 | 28.46 | 6,294,173 | +0.13(+0.47%) |
Mar 27, 2002 | 28.32 | 28.48 | 27.91 | 28.33 | 6,289,174 | +0.08(+0.28%) |
Mar 26, 2002 | 28.22 | 28.71 | 27.96 | 28.25 | 5,713,946 | -0.40(-1.38%) |
Mar 25, 2002 | 29.04 | 29.20 | 28.59 | 28.65 | 5,025,552 | -0.16(-0.57%) |
Mar 22, 2002 | 28.71 | 28.94 | 28.61 | 28.81 | 3,331,986 | -0.33(-1.13%) |
Mar 21, 2002 | 29.70 | 29.71 | 28.94 | 29.14 | 4,505,317 | -0.55(-1.87%) |
Mar 20, 2002 | 29.27 | 29.82 | 29.07 | 29.70 | 5,312,484 | +0.42(+1.44%) |
Mar 19, 2002 | 29.80 | 29.84 | 29.27 | 29.27 | 4,672,416 | -0.39(-1.31%) |
Mar 18, 2002 | 29.74 | 29.80 | 29.24 | 29.66 | 5,165,079 | -0.04(-0.13%) |
Mar 15, 2002 | 29.31 | 29.77 | 29.12 | 29.70 | 7,541,433 | +0.81(+2.79%) |
Mar 14, 2002 | 28.87 | 29.21 | 28.71 | 28.90 | 3,042,933 | +0.03(+0.09%) |
Mar 13, 2002 | 29.04 | 29.04 | 28.67 | 28.87 | 4,034,773 | -0.49(-1.66%) |
Mar 12, 2002 | 29.37 | 29.49 | 29.02 | 29.36 | 2,854,322 | -0.07(-0.25%) |
Mar 11, 2002 | 29.18 | 29.54 | 28.64 | 29.43 | 4,528,799 | +0.22(+0.77%) |
Mar 08, 2002 | 29.27 | 29.31 | 28.69 | 29.21 | 5,339,147 | +0.50(+1.75%) |
Mar 07, 2002 | 28.71 | 28.71 | 27.87 | 28.71 | 8,837,476 | +0.84(+3.01%) |
Mar 06, 2002 | 27.30 | 27.97 | 27.30 | 27.87 | 5,995,576 | +0.48(+1.74%) |
Mar 05, 2002 | 28.12 | 28.37 | 26.90 | 27.39 | 12,432,761 | -1.25(-4.38%) |
Mar 04, 2002 | 28.55 | 28.91 | 28.25 | 28.65 | 7,159,817 | +0.17(+0.58%) |
Mar 01, 2002 | 28.22 | 28.48 | 27.79 | 28.48 | 8,403,745 | +0.83(+2.98%) |
Feb 28, 2002 | 29.11 | 29.14 | 26.56 | 27.66 | 23,757,182 | -1.32(-4.56%) |
Feb 27, 2002 | 30.36 | 30.46 | 28.66 | 28.98 | 7,631,119 | -1.20(-3.98%) |
Feb 26, 2002 | 30.13 | 30.33 | 29.57 | 30.18 | 7,854,423 | +0.64(+2.17%) |
Feb 25, 2002 | 29.54 | 29.70 | 29.14 | 29.54 | 4,952,531 | +0.24(+0.81%) |
Feb 22, 2002 | 29.54 | 29.54 | 28.52 | 29.30 | 6,181,309 | -0.07(-0.25%) |
Feb 21, 2002 | 29.84 | 30.17 | 29.12 | 29.37 | 6,302,505 | -0.33(-1.11%) |
Feb 20, 2002 | 29.24 | 29.83 | 29.14 | 29.70 | 5,539,424 | +0.92(+3.19%) |
Feb 19, 2002 | 29.08 | 29.64 | 28.71 | 28.79 | 5,356,266 | -0.59(-2.00%) |
Feb 18, 2002 | 29.66 | 29.67 | 29.19 | 29.37 | 3,716,936 | +0.00(+0.00%) |
Feb 15, 2002 | 29.66 | 29.67 | 29.19 | 29.37 | 3,705,574 | -0.33(-1.11%) |
Feb 14, 2002 | 29.70 | 29.84 | 29.51 | 29.70 | 4,747,558 | +0.00(+0.00%) |
Feb 13, 2002 | 29.30 | 29.70 | 29.11 | 29.70 | 5,731,520 | +0.67(+2.32%) |
Feb 12, 2002 | 28.72 | 29.24 | 28.72 | 29.03 | 4,611,515 | +0.02(+0.07%) |
Feb 11, 2002 | 28.35 | 29.14 | 28.19 | 29.01 | 5,102,966 | +0.97(+3.46%) |
Feb 08, 2002 | 28.09 | 28.19 | 27.59 | 28.04 | 6,477,937 | +0.32(+1.14%) |
Feb 07, 2002 | 28.51 | 28.89 | 27.72 | 27.72 | 9,310,444 | -0.33(-1.18%) |
Feb 06, 2002 | 28.38 | 28.45 | 27.76 | 28.05 | 5,761,667 | +0.00(+0.00%) |
Feb 05, 2002 | 28.52 | 28.68 | 27.92 | 28.05 | 6,170,553 | -0.30(-1.05%) |
Feb 04, 2002 | 28.61 | 29.10 | 28.09 | 28.35 | 3,212,608 | -0.26(-0.92%) |