Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.42 | 33.15 | 31.42 | 32.58 | 5,597,337 | +1.73(+5.59%) |
Apr 29, 2002 | 31.34 | 31.38 | 30.80 | 30.85 | 1,925,079 | +0.04(+0.12%) |
Apr 26, 2002 | 31.15 | 31.34 | 30.71 | 30.81 | 1,828,468 | -0.40(-1.28%) |
Apr 25, 2002 | 31.14 | 31.34 | 30.73 | 31.21 | 2,429,690 | +0.07(+0.22%) |
Apr 24, 2002 | 31.57 | 32.15 | 31.11 | 31.14 | 4,181,933 | +0.03(+0.10%) |
Apr 23, 2002 | 30.15 | 31.69 | 30.11 | 31.11 | 3,533,964 | +1.08(+3.59%) |
Apr 22, 2002 | 30.69 | 30.87 | 29.93 | 30.03 | 3,052,857 | -0.43(-1.42%) |
Apr 19, 2002 | 30.03 | 30.65 | 29.88 | 30.47 | 3,332,302 | +0.65(+2.17%) |
Apr 18, 2002 | 29.84 | 30.19 | 29.65 | 29.82 | 3,362,947 | +0.52(+1.76%) |
Apr 17, 2002 | 29.93 | 29.96 | 28.80 | 29.30 | 3,080,256 | -0.62(-2.08%) |
Apr 16, 2002 | 29.56 | 30.11 | 29.55 | 29.93 | 2,119,729 | +0.37(+1.25%) |
Apr 15, 2002 | 30.23 | 30.24 | 29.42 | 29.56 | 3,171,413 | -0.56(-1.87%) |
Apr 12, 2002 | 30.26 | 30.47 | 29.57 | 30.12 | 2,803,538 | -0.11(-0.36%) |
Apr 11, 2002 | 30.65 | 30.69 | 30.15 | 30.23 | 3,128,821 | -0.32(-1.06%) |
Apr 10, 2002 | 30.30 | 30.57 | 30.15 | 30.55 | 4,686,415 | +0.75(+2.51%) |
Apr 09, 2002 | 30.23 | 30.23 | 29.52 | 29.80 | 1,825,221 | -0.23(-0.77%) |
Apr 08, 2002 | 30.03 | 30.14 | 29.70 | 30.03 | 2,130,377 | +0.08(+0.28%) |
Apr 05, 2002 | 30.03 | 30.19 | 29.70 | 29.95 | 4,203,489 | +0.36(+1.22%) |
Apr 04, 2002 | 30.42 | 30.76 | 29.23 | 29.59 | 6,165,317 | -1.41(-4.55%) |
Apr 03, 2002 | 32.21 | 32.21 | 30.90 | 31.00 | 3,247,767 | -1.16(-3.59%) |
Apr 02, 2002 | 32.31 | 33.03 | 31.96 | 32.15 | 3,667,843 | +0.00(+0.00%) |
Apr 01, 2002 | 31.42 | 32.58 | 31.34 | 32.15 | 2,328,793 | +0.54(+1.71%) |
Mar 29, 2002 | 32.31 | 32.31 | 31.23 | 31.61 | 2,155,569 | +0.00(+0.00%) |
Mar 28, 2002 | 32.31 | 32.31 | 31.23 | 31.61 | 2,155,569 | +0.39(+1.23%) |
Mar 27, 2002 | 30.59 | 32.18 | 30.58 | 31.23 | 6,371,265 | +0.75(+2.48%) |
Mar 26, 2002 | 30.26 | 31.14 | 30.16 | 30.47 | 1,955,594 | +0.14(+0.46%) |
Mar 25, 2002 | 31.19 | 31.19 | 30.19 | 30.33 | 5,255,952 | -0.62(-2.01%) |
Mar 22, 2002 | 31.50 | 31.57 | 30.88 | 30.96 | 2,375,930 | -0.69(-2.19%) |
Mar 21, 2002 | 31.65 | 32.00 | 31.33 | 31.65 | 2,210,627 | -0.15(-0.46%) |
Mar 20, 2002 | 31.27 | 32.11 | 31.19 | 31.80 | 14,803,306 | -0.16(-0.51%) |
Mar 19, 2002 | 31.50 | 32.32 | 31.04 | 31.96 | 3,004,032 | +0.36(+1.15%) |
Mar 18, 2002 | 31.96 | 32.30 | 31.42 | 31.60 | 2,664,595 | +0.02(+0.07%) |
Mar 15, 2002 | 30.80 | 32.03 | 30.80 | 31.57 | 5,451,772 | +1.04(+3.40%) |
Mar 14, 2002 | 30.15 | 31.38 | 30.15 | 30.53 | 5,531,761 | +0.58(+1.93%) |
Mar 13, 2002 | 30.03 | 30.15 | 29.82 | 29.96 | 2,908,979 | +0.12(+0.41%) |
Mar 12, 2002 | 29.73 | 30.11 | 29.49 | 29.83 | 2,728,872 | +0.16(+0.54%) |
Mar 11, 2002 | 29.34 | 30.03 | 29.34 | 29.67 | 2,632,781 | +0.25(+0.86%) |
Mar 08, 2002 | 30.07 | 30.38 | 28.88 | 29.42 | 3,628,238 | -0.53(-1.77%) |
Mar 07, 2002 | 30.57 | 30.80 | 29.73 | 29.95 | 3,839,639 | -0.51(-1.67%) |
Mar 06, 2002 | 29.49 | 30.74 | 29.49 | 30.46 | 3,140,508 | +0.96(+3.26%) |
Mar 05, 2002 | 29.88 | 29.93 | 29.26 | 29.49 | 3,353,078 | -0.29(-0.98%) |
Mar 04, 2002 | 30.34 | 30.42 | 29.19 | 29.79 | 3,998,191 | -0.36(-1.20%) |
Mar 01, 2002 | 30.03 | 30.80 | 29.92 | 30.15 | 25,022,780 | +0.35(+1.19%) |
Feb 28, 2002 | 30.11 | 30.17 | 29.42 | 29.80 | 3,655,767 | -0.35(-1.17%) |
Feb 27, 2002 | 29.15 | 30.15 | 29.10 | 30.15 | 4,498,776 | +1.16(+3.98%) |
Feb 26, 2002 | 29.65 | 29.73 | 28.69 | 28.99 | 4,505,269 | -0.47(-1.59%) |
Feb 25, 2002 | 29.23 | 29.47 | 29.19 | 29.46 | 3,566,557 | +0.31(+1.06%) |
Feb 22, 2002 | 29.34 | 29.41 | 28.85 | 29.16 | 13,361,931 | -0.05(-0.16%) |
Feb 21, 2002 | 29.26 | 29.84 | 29.07 | 29.20 | 3,515,655 | -0.06(-0.21%) |
Feb 20, 2002 | 29.36 | 29.44 | 28.92 | 29.26 | 2,113,756 | -0.10(-0.34%) |
Feb 19, 2002 | 29.71 | 29.88 | 29.16 | 29.36 | 2,598,629 | -0.35(-1.17%) |
Feb 18, 2002 | 29.11 | 29.90 | 29.08 | 29.71 | 4,196,607 | +0.00(+0.00%) |
Feb 15, 2002 | 29.11 | 29.90 | 29.08 | 29.71 | 4,190,114 | +0.55(+1.87%) |
Feb 14, 2002 | 29.04 | 29.16 | 28.77 | 29.16 | 1,799,640 | +0.32(+1.09%) |
Feb 13, 2002 | 28.80 | 28.95 | 28.57 | 28.85 | 2,186,604 | +0.05(+0.16%) |
Feb 12, 2002 | 29.26 | 29.27 | 28.80 | 28.80 | 2,523,054 | -0.55(-1.89%) |
Feb 11, 2002 | 29.42 | 29.46 | 29.06 | 29.36 | 4,084,154 | +0.09(+0.32%) |
Feb 08, 2002 | 28.96 | 29.48 | 28.80 | 29.26 | 2,113,886 | +0.40(+1.39%) |
Feb 07, 2002 | 28.39 | 29.13 | 28.27 | 28.86 | 3,219,719 | +0.66(+2.35%) |
Feb 06, 2002 | 28.79 | 28.79 | 27.85 | 28.20 | 3,465,661 | -0.59(-2.03%) |
Feb 05, 2002 | 28.80 | 28.96 | 28.49 | 28.79 | 3,175,309 | -0.08(-0.27%) |
Feb 04, 2002 | 29.80 | 29.96 | 28.69 | 28.86 | 4,569,417 | -0.90(-3.03%) |