Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.79 | 31.69 | 30.59 | 31.69 | 78,374 | +0.68(+2.20%) |
Apr 29, 2002 | 30.83 | 31.21 | 30.83 | 31.01 | 26,124 | +0.01(+0.02%) |
Apr 26, 2002 | 31.17 | 31.42 | 31.01 | 31.01 | 27,285 | +0.01(+0.02%) |
Apr 25, 2002 | 31.20 | 31.69 | 31.00 | 31.00 | 76,922 | -0.20(-0.64%) |
Apr 24, 2002 | 31.06 | 31.20 | 30.52 | 31.20 | 85,630 | +0.14(+0.44%) |
Apr 23, 2002 | 31.25 | 31.25 | 30.52 | 31.06 | 97,677 | +0.05(+0.16%) |
Apr 22, 2002 | 30.07 | 31.07 | 29.97 | 31.01 | 165,020 | +0.87(+2.88%) |
Apr 19, 2002 | 31.01 | 31.01 | 29.73 | 30.14 | 91,436 | -0.85(-2.76%) |
Apr 18, 2002 | 30.59 | 31.10 | 30.59 | 31.00 | 99,128 | +0.17(+0.54%) |
Apr 17, 2002 | 31.94 | 31.94 | 30.74 | 30.83 | 107,982 | -1.17(-3.66%) |
Apr 16, 2002 | 31.63 | 32.62 | 31.61 | 32.00 | 153,264 | +0.31(+0.98%) |
Apr 15, 2002 | 31.35 | 32.80 | 30.70 | 31.69 | 263,568 | +0.28(+0.88%) |
Apr 12, 2002 | 28.59 | 31.42 | 28.59 | 31.42 | 1,132,069 | +3.55(+12.73%) |
Apr 11, 2002 | 28.73 | 28.77 | 27.80 | 27.87 | 191,290 | -1.07(-3.69%) |
Apr 10, 2002 | 29.32 | 29.49 | 28.94 | 28.94 | 47,459 | -0.32(-1.08%) |
Apr 09, 2002 | 30.04 | 30.04 | 28.95 | 29.26 | 79,244 | -0.72(-2.39%) |
Apr 08, 2002 | 29.89 | 30.11 | 29.68 | 29.97 | 80,696 | +0.07(+0.23%) |
Apr 05, 2002 | 30.05 | 30.12 | 29.63 | 29.90 | 43,976 | -0.32(-1.07%) |
Apr 04, 2002 | 30.50 | 30.53 | 30.04 | 30.23 | 43,831 | -0.28(-0.90%) |
Apr 03, 2002 | 30.73 | 30.78 | 30.44 | 30.50 | 25,544 | -0.16(-0.52%) |
Apr 02, 2002 | 31.01 | 31.03 | 30.66 | 30.66 | 19,593 | -0.28(-0.89%) |
Apr 01, 2002 | 30.73 | 31.01 | 30.66 | 30.94 | 38,751 | +0.21(+0.67%) |
Mar 29, 2002 | 30.62 | 30.73 | 30.51 | 30.73 | 58,054 | +0.00(+0.00%) |
Mar 28, 2002 | 30.62 | 30.73 | 30.51 | 30.73 | 58,054 | +0.17(+0.56%) |
Mar 27, 2002 | 30.35 | 30.73 | 30.34 | 30.56 | 30,188 | +0.28(+0.91%) |
Mar 26, 2002 | 30.32 | 30.32 | 30.17 | 30.28 | 33,091 | +0.01(+0.02%) |
Mar 25, 2002 | 30.70 | 30.72 | 30.27 | 30.27 | 14,949 | -0.37(-1.21%) |
Mar 22, 2002 | 30.73 | 30.73 | 30.42 | 30.65 | 17,706 | -0.06(-0.18%) |
Mar 21, 2002 | 30.42 | 30.70 | 30.37 | 30.70 | 27,140 | +0.39(+1.27%) |
Mar 20, 2002 | 30.32 | 30.52 | 30.25 | 30.32 | 64,586 | -0.08(-0.27%) |
Mar 19, 2002 | 30.65 | 30.66 | 30.28 | 30.40 | 174,890 | -0.33(-1.08%) |
Mar 18, 2002 | 30.47 | 30.73 | 30.45 | 30.73 | 33,671 | +0.26(+0.86%) |
Mar 15, 2002 | 30.66 | 30.66 | 30.18 | 30.47 | 44,266 | -0.26(-0.85%) |
Mar 14, 2002 | 30.56 | 30.73 | 30.50 | 30.73 | 55,732 | +0.17(+0.56%) |
Mar 13, 2002 | 30.43 | 30.72 | 30.34 | 30.56 | 49,056 | +0.13(+0.43%) |
Mar 12, 2002 | 30.58 | 30.58 | 30.35 | 30.43 | 435,411 | -0.16(-0.52%) |
Mar 11, 2002 | 30.90 | 30.90 | 30.39 | 30.58 | 38,171 | -0.42(-1.36%) |
Mar 08, 2002 | 31.00 | 31.02 | 30.32 | 31.01 | 108,997 | +0.01(+0.02%) |
Mar 07, 2002 | 30.50 | 31.00 | 30.50 | 31.00 | 72,568 | +0.68(+2.23%) |
Mar 06, 2002 | 31.63 | 31.63 | 30.32 | 30.32 | 137,299 | -1.27(-4.03%) |
Mar 05, 2002 | 31.87 | 31.87 | 31.54 | 31.60 | 31,059 | -0.28(-0.86%) |
Mar 04, 2002 | 31.01 | 31.87 | 31.01 | 31.87 | 58,490 | +0.95(+3.07%) |
Mar 01, 2002 | 30.59 | 30.93 | 30.56 | 30.92 | 16,400 | +0.26(+0.85%) |
Feb 28, 2002 | 30.35 | 30.66 | 30.23 | 30.66 | 39,767 | +0.41(+1.37%) |
Feb 27, 2002 | 30.14 | 30.66 | 29.97 | 30.25 | 48,911 | +0.13(+0.43%) |
Feb 26, 2002 | 30.04 | 30.81 | 29.94 | 30.12 | 71,842 | +0.14(+0.46%) |
Feb 25, 2002 | 29.63 | 30.04 | 29.39 | 29.98 | 120,754 | +0.25(+0.86%) |
Feb 22, 2002 | 29.63 | 29.72 | 29.56 | 29.72 | 148,620 | +0.17(+0.56%) |
Feb 21, 2002 | 29.14 | 29.62 | 29.14 | 29.56 | 40,348 | +0.42(+1.44%) |
Feb 20, 2002 | 28.97 | 29.51 | 28.97 | 29.14 | 58,490 | +0.27(+0.93%) |
Feb 19, 2002 | 28.31 | 28.91 | 28.21 | 28.87 | 158,199 | +0.45(+1.60%) |
Feb 18, 2002 | 29.01 | 29.14 | 27.87 | 28.41 | 120,899 | +0.00(+0.00%) |
Feb 15, 2002 | 29.01 | 29.14 | 27.87 | 28.41 | 120,899 | -0.70(-2.39%) |
Feb 14, 2002 | 29.21 | 29.35 | 28.83 | 29.11 | 104,063 | -0.24(-0.82%) |
Feb 13, 2002 | 29.73 | 29.73 | 29.35 | 29.35 | 145,717 | -0.34(-1.16%) |
Feb 12, 2002 | 29.63 | 29.80 | 29.49 | 29.70 | 131,203 | -0.03(-0.12%) |
Feb 11, 2002 | 29.97 | 30.07 | 29.63 | 29.73 | 126,559 | -0.28(-0.92%) |
Feb 08, 2002 | 29.65 | 30.01 | 29.21 | 30.01 | 83,598 | +0.41(+1.40%) |
Feb 07, 2002 | 29.39 | 29.64 | 29.39 | 29.59 | 33,526 | +0.14(+0.47%) |
Feb 06, 2002 | 29.50 | 29.59 | 29.39 | 29.45 | 67,779 | -0.12(-0.40%) |
Feb 05, 2002 | 29.32 | 29.63 | 29.25 | 29.57 | 84,760 | +0.32(+1.08%) |
Feb 04, 2002 | 29.54 | 29.54 | 29.22 | 29.26 | 98,838 | -0.35(-1.19%) |