Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.23 | 32.21 | 31.07 | 32.16 | 2,329,301 | +1.38(+4.49%) |
Apr 29, 2002 | 31.33 | 31.62 | 30.74 | 30.78 | 1,566,219 | -0.55(-1.77%) |
Apr 26, 2002 | 31.27 | 31.78 | 31.24 | 31.33 | 1,378,798 | +0.11(+0.35%) |
Apr 25, 2002 | 31.87 | 31.89 | 31.04 | 31.22 | 1,965,284 | -0.65(-2.04%) |
Apr 24, 2002 | 32.44 | 32.44 | 31.78 | 31.87 | 2,368,680 | -0.01(-0.05%) |
Apr 23, 2002 | 32.81 | 33.11 | 31.84 | 31.89 | 2,129,159 | -0.50(-1.53%) |
Apr 22, 2002 | 32.37 | 32.59 | 32.23 | 32.38 | 1,499,911 | +0.01(+0.02%) |
Apr 19, 2002 | 32.18 | 32.50 | 32.07 | 32.37 | 932,099 | +0.31(+0.97%) |
Apr 18, 2002 | 32.08 | 32.41 | 31.41 | 32.06 | 2,390,061 | -0.01(-0.02%) |
Apr 17, 2002 | 31.78 | 32.40 | 31.73 | 32.07 | 2,140,391 | +0.30(+0.93%) |
Apr 16, 2002 | 31.92 | 32.37 | 31.70 | 31.78 | 2,203,857 | -0.10(-0.32%) |
Apr 15, 2002 | 32.81 | 32.88 | 31.70 | 31.88 | 2,292,358 | -0.93(-2.84%) |
Apr 12, 2002 | 32.81 | 33.24 | 32.37 | 32.81 | 1,510,060 | -0.02(-0.07%) |
Apr 11, 2002 | 33.17 | 33.17 | 32.58 | 32.83 | 1,276,359 | -0.29(-0.87%) |
Apr 10, 2002 | 32.66 | 33.20 | 32.52 | 33.12 | 2,047,831 | +0.46(+1.40%) |
Apr 09, 2002 | 32.40 | 33.02 | 32.26 | 32.66 | 1,861,763 | +0.36(+1.12%) |
Apr 08, 2002 | 31.88 | 32.40 | 31.67 | 32.30 | 1,160,388 | +0.43(+1.34%) |
Apr 05, 2002 | 31.81 | 32.11 | 31.78 | 31.87 | 1,400,314 | +0.10(+0.30%) |
Apr 04, 2002 | 31.07 | 31.85 | 31.07 | 31.78 | 1,694,504 | +0.52(+1.65%) |
Apr 03, 2002 | 31.33 | 31.33 | 30.91 | 31.26 | 1,513,714 | +0.03(+0.09%) |
Apr 02, 2002 | 30.82 | 31.30 | 30.78 | 31.23 | 1,713,179 | +0.35(+1.12%) |
Apr 01, 2002 | 30.96 | 30.97 | 30.33 | 30.88 | 1,376,362 | +0.07(+0.22%) |
Mar 29, 2002 | 30.52 | 30.96 | 30.22 | 30.82 | 1,486,514 | +0.00(+0.00%) |
Mar 28, 2002 | 30.52 | 30.96 | 30.22 | 30.82 | 1,486,514 | +0.58(+1.91%) |
Mar 27, 2002 | 29.77 | 30.40 | 29.63 | 30.24 | 2,694,806 | +0.47(+1.56%) |
Mar 26, 2002 | 29.97 | 30.37 | 29.60 | 29.77 | 2,099,389 | -0.13(-0.42%) |
Mar 25, 2002 | 31.07 | 31.18 | 29.79 | 29.90 | 1,972,321 | -1.35(-4.33%) |
Mar 22, 2002 | 30.97 | 31.32 | 30.56 | 31.25 | 2,170,839 | +0.28(+0.91%) |
Mar 21, 2002 | 30.11 | 31.10 | 29.93 | 30.97 | 4,336,265 | +1.23(+4.12%) |
Mar 20, 2002 | 30.41 | 30.42 | 29.71 | 29.74 | 3,751,808 | -0.70(-2.31%) |
Mar 19, 2002 | 31.14 | 31.18 | 30.30 | 30.45 | 3,062,477 | -0.70(-2.25%) |
Mar 18, 2002 | 32.03 | 32.16 | 30.67 | 31.15 | 2,340,939 | -1.00(-3.10%) |
Mar 15, 2002 | 32.43 | 32.43 | 31.78 | 32.15 | 2,063,393 | +0.00(+0.00%) |
Mar 14, 2002 | 31.18 | 32.29 | 31.07 | 32.15 | 2,612,395 | +1.06(+3.40%) |
Mar 13, 2002 | 31.07 | 31.22 | 30.75 | 31.09 | 1,509,654 | -0.02(-0.07%) |
Mar 12, 2002 | 31.00 | 31.59 | 30.67 | 31.11 | 2,022,255 | -0.15(-0.47%) |
Mar 11, 2002 | 31.26 | 31.33 | 30.90 | 31.26 | 1,565,407 | +0.09(+0.28%) |
Mar 08, 2002 | 31.78 | 31.96 | 30.96 | 31.17 | 3,058,146 | -0.69(-2.16%) |
Mar 07, 2002 | 32.81 | 32.91 | 30.96 | 31.86 | 189,451 | -0.95(-2.88%) |
Mar 06, 2002 | 32.48 | 32.87 | 32.32 | 32.80 | 1,811,964 | +0.36(+1.12%) |
Mar 05, 2002 | 31.85 | 32.88 | 31.81 | 32.44 | 108,257 | +0.55(+1.71%) |
Mar 04, 2002 | 31.74 | 31.99 | 31.63 | 31.89 | 2,951,242 | +0.12(+0.37%) |
Mar 01, 2002 | 32.37 | 32.37 | 31.55 | 31.78 | 3,363,569 | -0.67(-2.05%) |
Feb 28, 2002 | 32.74 | 33.00 | 32.22 | 32.44 | 1,701,406 | -0.26(-0.79%) |
Feb 27, 2002 | 32.15 | 32.91 | 32.09 | 32.70 | 1,878,949 | +0.66(+2.05%) |
Feb 26, 2002 | 31.41 | 32.24 | 31.41 | 32.04 | 1,482,725 | +0.62(+1.98%) |
Feb 25, 2002 | 30.90 | 31.59 | 30.75 | 31.42 | 1,575,285 | +0.41(+1.33%) |
Feb 22, 2002 | 30.59 | 31.01 | 30.22 | 31.01 | 1,578,263 | +0.10(+0.33%) |
Feb 21, 2002 | 31.26 | 31.59 | 30.81 | 30.90 | 1,282,042 | -0.50(-1.60%) |
Feb 20, 2002 | 31.22 | 31.59 | 30.89 | 31.41 | 1,848,230 | +0.38(+1.24%) |
Feb 19, 2002 | 31.78 | 31.84 | 30.93 | 31.02 | 2,211,165 | -0.90(-2.82%) |
Feb 18, 2002 | 32.06 | 32.11 | 31.21 | 31.92 | 4,049,517 | +0.00(+0.00%) |
Feb 15, 2002 | 32.06 | 32.11 | 31.21 | 31.92 | 4,049,517 | -0.58(-1.80%) |
Feb 14, 2002 | 32.63 | 33.08 | 31.96 | 32.51 | 6,451,216 | -0.01(-0.02%) |
Feb 13, 2002 | 30.30 | 32.66 | 30.27 | 32.52 | 8,075,624 | +2.84(+9.56%) |
Feb 12, 2002 | 29.26 | 29.85 | 29.04 | 29.68 | 3,464,654 | +0.52(+1.80%) |
Feb 11, 2002 | 28.64 | 29.30 | 28.54 | 29.15 | 1,600,861 | +0.52(+1.81%) |
Feb 08, 2002 | 28.79 | 29.15 | 28.58 | 28.64 | 2,727,284 | -0.16(-0.54%) |
Feb 07, 2002 | 28.08 | 28.82 | 27.90 | 28.79 | 3,548,283 | +0.49(+1.72%) |
Feb 06, 2002 | 28.35 | 28.64 | 28.27 | 28.30 | 2,795,892 | -0.16(-0.55%) |
Feb 05, 2002 | 28.55 | 29.04 | 28.30 | 28.46 | 2,326,595 | -0.09(-0.31%) |
Feb 04, 2002 | 28.86 | 28.93 | 28.31 | 28.55 | 2,520,105 | -0.32(-1.10%) |