Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.66 | 33.83 | 32.66 | 33.72 | 1,913,739 | +1.31(+4.05%) |
Apr 29, 2002 | 32.23 | 32.78 | 32.20 | 32.40 | 1,121,001 | +0.00(+0.00%) |
Apr 26, 2002 | 32.39 | 32.67 | 32.23 | 32.40 | 1,900,591 | +0.10(+0.31%) |
Apr 25, 2002 | 32.83 | 33.07 | 32.23 | 32.30 | 2,238,014 | -0.70(-2.11%) |
Apr 24, 2002 | 33.19 | 33.68 | 33.00 | 33.00 | 1,373,921 | -0.14(-0.41%) |
Apr 23, 2002 | 33.84 | 34.05 | 33.10 | 33.13 | 1,538,053 | -0.64(-1.90%) |
Apr 22, 2002 | 33.93 | 34.25 | 33.64 | 33.78 | 29,546 | -0.15(-0.44%) |
Apr 19, 2002 | 33.84 | 34.09 | 33.72 | 33.93 | 916,390 | +0.18(+0.52%) |
Apr 18, 2002 | 33.91 | 34.10 | 33.44 | 33.75 | 2,581,642 | -0.13(-0.38%) |
Apr 17, 2002 | 33.23 | 34.18 | 33.13 | 33.88 | 1,802,053 | +0.92(+2.79%) |
Apr 16, 2002 | 32.80 | 33.21 | 32.66 | 32.96 | 1,704,549 | +0.16(+0.50%) |
Apr 15, 2002 | 33.49 | 33.51 | 32.69 | 32.80 | 913,583 | -0.72(-2.16%) |
Apr 12, 2002 | 33.43 | 33.56 | 33.10 | 33.52 | 1,050,828 | +0.22(+0.65%) |
Apr 11, 2002 | 33.71 | 33.71 | 33.22 | 33.30 | 1,524,018 | -0.40(-1.19%) |
Apr 10, 2002 | 33.66 | 33.82 | 33.49 | 33.70 | 1,869,271 | +0.05(+0.14%) |
Apr 09, 2002 | 32.95 | 33.84 | 32.83 | 33.66 | 1,984,947 | +0.83(+2.54%) |
Apr 08, 2002 | 32.29 | 33.00 | 32.15 | 32.82 | 1,537,019 | +0.53(+1.66%) |
Apr 05, 2002 | 31.98 | 32.49 | 31.98 | 32.29 | 1,369,194 | +0.43(+1.34%) |
Apr 04, 2002 | 31.27 | 31.92 | 31.24 | 31.86 | 1,134,593 | +0.59(+1.88%) |
Apr 03, 2002 | 31.50 | 31.78 | 31.17 | 31.27 | 1,130,161 | -0.23(-0.73%) |
Apr 02, 2002 | 31.01 | 31.68 | 31.00 | 31.50 | 1,543,224 | +0.35(+1.13%) |
Apr 01, 2002 | 31.10 | 31.34 | 30.66 | 31.15 | 1,535,689 | +0.12(+0.37%) |
Mar 29, 2002 | 30.63 | 31.10 | 30.56 | 31.04 | 1,653,876 | +0.00(+0.00%) |
Mar 28, 2002 | 30.63 | 31.10 | 30.56 | 31.04 | 1,653,876 | +0.41(+1.35%) |
Mar 27, 2002 | 30.45 | 30.83 | 30.22 | 30.62 | 1,728,334 | +0.30(+0.98%) |
Mar 26, 2002 | 29.88 | 30.49 | 29.88 | 30.32 | 2,366,247 | +0.26(+0.88%) |
Mar 25, 2002 | 30.49 | 30.76 | 29.88 | 30.06 | 1,802,053 | -0.65(-2.12%) |
Mar 22, 2002 | 31.20 | 31.20 | 30.42 | 30.71 | 2,394,021 | -0.43(-1.39%) |
Mar 21, 2002 | 30.73 | 31.27 | 30.72 | 31.14 | 1,668,206 | +0.48(+1.57%) |
Mar 20, 2002 | 31.34 | 31.34 | 30.60 | 30.66 | 1,845,782 | -0.72(-2.29%) |
Mar 19, 2002 | 31.80 | 31.84 | 31.31 | 31.38 | 2,714,455 | -0.40(-1.26%) |
Mar 18, 2002 | 32.47 | 32.63 | 31.61 | 31.78 | 1,343,340 | -0.62(-1.92%) |
Mar 15, 2002 | 32.22 | 32.49 | 32.12 | 32.40 | 1,151,582 | +0.14(+0.44%) |
Mar 14, 2002 | 31.96 | 32.63 | 31.96 | 32.26 | 1,036,350 | +0.30(+0.95%) |
Mar 13, 2002 | 31.98 | 32.04 | 31.61 | 31.96 | 1,061,760 | +0.09(+0.30%) |
Mar 12, 2002 | 31.31 | 31.94 | 31.07 | 31.86 | 1,643,535 | +0.50(+1.60%) |
Mar 11, 2002 | 31.64 | 31.78 | 31.24 | 31.36 | 2,286,766 | -0.22(-0.69%) |
Mar 08, 2002 | 32.48 | 32.48 | 31.54 | 31.58 | 2,938,862 | -0.91(-2.79%) |
Mar 07, 2002 | 33.40 | 33.40 | 32.02 | 32.48 | 1,769,256 | -0.95(-2.85%) |
Mar 06, 2002 | 33.71 | 33.71 | 33.13 | 33.44 | 1,092,636 | -0.01(-0.02%) |
Mar 05, 2002 | 32.66 | 33.53 | 32.63 | 33.45 | 1,772,949 | +0.62(+1.88%) |
Mar 04, 2002 | 32.63 | 33.34 | 32.62 | 32.83 | 1,589,316 | +0.15(+0.46%) |
Mar 01, 2002 | 33.07 | 33.07 | 32.44 | 32.68 | 1,555,042 | -0.42(-1.27%) |
Feb 28, 2002 | 33.34 | 33.78 | 33.09 | 33.10 | 1,406,422 | -0.28(-0.85%) |
Feb 27, 2002 | 32.83 | 33.67 | 32.81 | 33.38 | 1,332,703 | +0.49(+1.50%) |
Feb 26, 2002 | 32.39 | 33.01 | 32.25 | 32.89 | 1,166,651 | +0.49(+1.50%) |
Feb 25, 2002 | 31.17 | 32.42 | 31.17 | 32.40 | 1,435,083 | +1.06(+3.39%) |
Feb 22, 2002 | 31.14 | 31.48 | 30.87 | 31.34 | 1,484,869 | -0.14(-0.43%) |
Feb 21, 2002 | 31.48 | 32.05 | 31.24 | 31.48 | 1,290,008 | -0.35(-1.08%) |
Feb 20, 2002 | 31.92 | 32.22 | 31.20 | 31.82 | 1,613,249 | +0.05(+0.15%) |
Feb 19, 2002 | 32.49 | 32.51 | 31.67 | 31.77 | 933,084 | -0.71(-2.19%) |
Feb 18, 2002 | 32.69 | 32.89 | 32.15 | 32.48 | 1,444,242 | +0.00(+0.00%) |
Feb 15, 2002 | 32.69 | 32.89 | 32.15 | 32.48 | 1,444,242 | -0.11(-0.33%) |
Feb 14, 2002 | 32.46 | 33.06 | 32.46 | 32.59 | 1,622,113 | -0.16(-0.48%) |
Feb 13, 2002 | 32.32 | 33.11 | 32.12 | 32.75 | 2,613,996 | +0.75(+2.35%) |
Feb 12, 2002 | 31.90 | 32.24 | 31.54 | 32.00 | 1,055,851 | +0.01(+0.04%) |
Feb 11, 2002 | 31.98 | 32.02 | 31.61 | 31.98 | 1,249,973 | -0.03(-0.08%) |
Feb 08, 2002 | 31.14 | 32.01 | 31.14 | 32.01 | 2,283,812 | +0.84(+2.69%) |
Feb 07, 2002 | 30.29 | 31.41 | 30.05 | 31.17 | 3,504,386 | +0.68(+2.24%) |
Feb 06, 2002 | 30.19 | 30.73 | 29.92 | 30.49 | 2,496,696 | +0.56(+1.88%) |
Feb 05, 2002 | 29.86 | 30.26 | 29.84 | 29.93 | 3,458,588 | +0.07(+0.23%) |
Feb 04, 2002 | 30.32 | 30.46 | 29.79 | 29.86 | 1,853,021 | -0.55(-1.80%) |