Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 35.76 | 36.40 | 35.62 | 36.40 | 112,731 | +0.55(+1.53%) |
Apr 29, 2002 | 35.42 | 35.90 | 35.13 | 35.85 | 38,027 | +0.33(+0.92%) |
Apr 26, 2002 | 35.61 | 35.80 | 35.52 | 35.52 | 63,586 | -0.23(-0.65%) |
Apr 25, 2002 | 35.42 | 36.09 | 35.32 | 35.76 | 84,886 | +0.24(+0.68%) |
Apr 24, 2002 | 35.61 | 35.81 | 35.45 | 35.52 | 47,793 | -0.04(-0.11%) |
Apr 23, 2002 | 35.37 | 35.76 | 35.37 | 35.55 | 66,911 | +0.19(+0.54%) |
Apr 22, 2002 | 35.85 | 35.85 | 35.09 | 35.36 | 125,614 | -0.73(-2.03%) |
Apr 19, 2002 | 36.09 | 36.48 | 35.95 | 36.09 | 67,638 | +0.00(+0.00%) |
Apr 18, 2002 | 35.85 | 36.34 | 35.42 | 36.09 | 112,731 | +0.38(+1.08%) |
Apr 17, 2002 | 36.09 | 36.48 | 35.71 | 35.71 | 841,587 | -1.10(-2.98%) |
Apr 16, 2002 | 36.86 | 36.86 | 36.08 | 36.80 | 114,705 | -0.06(-0.16%) |
Apr 15, 2002 | 36.87 | 37.44 | 36.57 | 36.86 | 108,471 | -0.01(-0.03%) |
Apr 12, 2002 | 36.57 | 37.29 | 36.14 | 36.87 | 81,145 | +0.11(+0.29%) |
Apr 11, 2002 | 38.26 | 38.26 | 36.75 | 36.77 | 87,483 | -1.54(-4.02%) |
Apr 10, 2002 | 37.54 | 38.42 | 37.44 | 38.31 | 81,769 | +1.01(+2.71%) |
Apr 09, 2002 | 37.13 | 37.50 | 36.60 | 37.30 | 48,936 | +0.19(+0.52%) |
Apr 08, 2002 | 36.56 | 37.15 | 36.39 | 37.10 | 58,495 | +0.42(+1.15%) |
Apr 05, 2002 | 36.62 | 37.05 | 36.60 | 36.68 | 47,897 | +0.07(+0.18%) |
Apr 04, 2002 | 36.57 | 36.91 | 35.61 | 36.61 | 106,497 | -0.92(-2.46%) |
Apr 03, 2002 | 37.54 | 37.81 | 37.18 | 37.54 | 169,460 | +0.00(+0.00%) |
Apr 02, 2002 | 36.09 | 37.73 | 36.09 | 37.54 | 80,522 | +1.35(+3.72%) |
Apr 01, 2002 | 36.19 | 36.33 | 36.06 | 36.19 | 72,106 | +0.00(+0.00%) |
Mar 29, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 207,799 | +0.00(+0.00%) |
Mar 28, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 57,456 | +0.14(+0.40%) |
Mar 27, 2002 | 35.80 | 36.14 | 35.78 | 36.04 | 64,729 | +0.19(+0.54%) |
Mar 26, 2002 | 35.47 | 35.94 | 35.37 | 35.85 | 173,200 | +0.48(+1.36%) |
Mar 25, 2002 | 35.90 | 35.90 | 35.32 | 35.37 | 167,486 | -0.53(-1.47%) |
Mar 22, 2002 | 35.84 | 36.10 | 35.23 | 35.90 | 138,498 | +0.14(+0.40%) |
Mar 21, 2002 | 34.50 | 36.03 | 34.50 | 35.76 | 324,582 | +1.26(+3.66%) |
Mar 20, 2002 | 34.31 | 34.93 | 34.17 | 34.49 | 132,887 | +0.04(+0.11%) |
Mar 19, 2002 | 34.41 | 35.07 | 34.07 | 34.46 | 94,340 | +0.05(+0.14%) |
Mar 18, 2002 | 34.38 | 34.88 | 34.31 | 34.41 | 284,581 | +0.03(+0.08%) |
Mar 15, 2002 | 33.54 | 34.63 | 33.54 | 34.38 | 35,949 | +0.43(+1.28%) |
Mar 14, 2002 | 34.02 | 34.55 | 33.68 | 33.95 | 46,547 | -0.03(-0.09%) |
Mar 13, 2002 | 33.64 | 34.07 | 33.35 | 33.98 | 48,001 | +0.34(+1.00%) |
Mar 12, 2002 | 33.54 | 33.69 | 33.42 | 33.64 | 82,600 | +0.10(+0.29%) |
Mar 11, 2002 | 32.48 | 33.61 | 32.23 | 33.54 | 63,690 | +0.95(+2.92%) |
Mar 08, 2002 | 32.48 | 32.77 | 32.34 | 32.59 | 50,703 | -0.02(-0.06%) |
Mar 07, 2002 | 32.39 | 32.83 | 32.21 | 32.61 | 146,602 | +0.13(+0.39%) |
Mar 06, 2002 | 32.00 | 32.48 | 32.00 | 32.48 | 50,287 | +0.29(+0.90%) |
Mar 05, 2002 | 33.11 | 33.20 | 32.19 | 32.19 | 10,389 | -0.83(-2.51%) |
Mar 04, 2002 | 32.44 | 33.45 | 32.15 | 33.02 | 160,940 | +0.59(+1.81%) |
Mar 01, 2002 | 32.19 | 32.82 | 31.95 | 32.44 | 61,404 | +0.15(+0.48%) |
Feb 28, 2002 | 32.82 | 33.01 | 32.28 | 32.28 | 32,728 | -0.78(-2.36%) |
Feb 27, 2002 | 32.77 | 33.59 | 32.77 | 33.06 | 94,133 | +0.29(+0.88%) |
Feb 26, 2002 | 32.53 | 32.90 | 32.44 | 32.77 | 10,389 | +0.06(+0.18%) |
Feb 25, 2002 | 33.45 | 33.46 | 32.39 | 32.71 | 63,898 | -0.85(-2.52%) |
Feb 22, 2002 | 33.21 | 33.64 | 32.70 | 33.56 | 94,860 | +0.35(+1.04%) |
Feb 21, 2002 | 33.34 | 33.64 | 33.21 | 33.21 | 131,744 | -0.13(-0.38%) |
Feb 20, 2002 | 32.44 | 33.44 | 32.29 | 33.34 | 293,412 | +0.90(+2.79%) |
Feb 19, 2002 | 32.72 | 32.87 | 32.44 | 32.44 | 135,277 | -0.29(-0.88%) |
Feb 18, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 15, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 14, 2002 | 32.90 | 32.92 | 32.58 | 32.72 | 111,276 | -0.20(-0.61%) |
Feb 13, 2002 | 32.34 | 32.96 | 32.34 | 32.93 | 83,431 | +0.66(+2.06%) |
Feb 12, 2002 | 32.39 | 32.53 | 32.14 | 32.26 | 28,884 | -0.13(-0.39%) |
Feb 11, 2002 | 32.24 | 32.61 | 32.00 | 32.39 | 52,677 | +0.14(+0.45%) |
Feb 08, 2002 | 31.39 | 32.24 | 31.26 | 32.24 | 96,003 | +0.86(+2.73%) |
Feb 07, 2002 | 31.33 | 31.73 | 31.20 | 31.39 | 2,420,864 | -0.13(-0.40%) |
Feb 06, 2002 | 31.19 | 31.67 | 31.04 | 31.51 | 175,382 | +0.32(+1.02%) |
Feb 05, 2002 | 31.12 | 31.25 | 30.51 | 31.19 | 94,964 | +0.08(+0.25%) |
Feb 04, 2002 | 31.91 | 31.91 | 30.65 | 31.12 | 92,574 | -0.79(-2.47%) |