Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.85 | 33.00 | 30.85 | 33.00 | 275,200 | +2.15(+6.97%) |
Apr 29, 2002 | 32.10 | 32.19 | 30.75 | 30.85 | 236,900 | -1.25(-3.89%) |
Apr 26, 2002 | 32.15 | 32.30 | 32.00 | 32.10 | 184,500 | +0.00(+0.00%) |
Apr 25, 2002 | 32.90 | 33.06 | 31.90 | 32.10 | 208,700 | -0.80(-2.43%) |
Apr 24, 2002 | 33.35 | 33.40 | 32.75 | 32.90 | 314,300 | -0.20(-0.60%) |
Apr 23, 2002 | 33.20 | 33.38 | 33.00 | 33.10 | 211,200 | +0.05(+0.15%) |
Apr 22, 2002 | 33.37 | 33.40 | 32.80 | 33.05 | 341,500 | +0.03(+0.09%) |
Apr 19, 2002 | 31.84 | 33.40 | 31.84 | 33.02 | 315,300 | +1.30(+4.10%) |
Apr 18, 2002 | 32.10 | 32.10 | 30.78 | 31.72 | 475,700 | -0.28(-0.88%) |
Apr 17, 2002 | 33.90 | 33.90 | 31.61 | 32.00 | 441,000 | -1.10(-3.32%) |
Apr 16, 2002 | 32.60 | 33.30 | 32.60 | 33.10 | 586,200 | +0.93(+2.89%) |
Apr 15, 2002 | 33.00 | 33.05 | 32.10 | 32.17 | 275,900 | -0.03(-0.09%) |
Apr 12, 2002 | 32.15 | 32.34 | 31.95 | 32.20 | 382,000 | +0.28(+0.88%) |
Apr 11, 2002 | 32.40 | 32.48 | 31.75 | 31.92 | 322,000 | -0.07(-0.22%) |
Apr 10, 2002 | 32.20 | 32.26 | 31.19 | 31.99 | 632,800 | -0.11(-0.34%) |
Apr 09, 2002 | 31.00 | 32.19 | 30.60 | 32.10 | 669,700 | +1.23(+3.98%) |
Apr 08, 2002 | 29.70 | 30.98 | 29.30 | 30.87 | 345,700 | +1.19(+4.01%) |
Apr 05, 2002 | 29.10 | 30.00 | 28.95 | 29.68 | 255,200 | +0.81(+2.81%) |
Apr 04, 2002 | 28.74 | 28.90 | 28.36 | 28.87 | 187,800 | +0.13(+0.45%) |
Apr 03, 2002 | 29.05 | 29.12 | 28.40 | 28.74 | 195,600 | -0.28(-0.96%) |
Apr 02, 2002 | 29.00 | 29.15 | 28.71 | 29.02 | 347,400 | -0.39(-1.33%) |
Apr 01, 2002 | 29.00 | 29.48 | 28.50 | 29.41 | 316,100 | +0.41(+1.41%) |
Mar 29, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.00(+0.00%) |
Mar 28, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.19(+0.66%) |
Mar 27, 2002 | 28.00 | 28.90 | 27.80 | 28.81 | 738,900 | +0.84(+3.00%) |
Mar 26, 2002 | 27.30 | 28.15 | 27.27 | 27.97 | 931,800 | +0.99(+3.67%) |
Mar 25, 2002 | 27.00 | 27.25 | 26.87 | 26.98 | 936,200 | +0.14(+0.52%) |
Mar 22, 2002 | 26.85 | 27.00 | 26.40 | 26.84 | 4,263,500 | -0.68(-2.47%) |
Mar 21, 2002 | 28.50 | 28.51 | 27.46 | 27.52 | 393,200 | -1.23(-4.28%) |
Mar 20, 2002 | 28.90 | 29.35 | 28.53 | 28.75 | 222,700 | -0.39(-1.34%) |
Mar 19, 2002 | 29.55 | 29.98 | 29.10 | 29.14 | 237,600 | -0.41(-1.39%) |
Mar 18, 2002 | 29.35 | 29.75 | 28.81 | 29.55 | 412,400 | +1.26(+4.45%) |
Mar 15, 2002 | 27.25 | 28.29 | 27.10 | 28.29 | 366,700 | +0.78(+2.84%) |
Mar 14, 2002 | 29.00 | 29.05 | 27.51 | 27.51 | 239,000 | -1.84(-6.27%) |
Mar 13, 2002 | 30.02 | 30.38 | 29.30 | 29.35 | 409,600 | -0.70(-2.33%) |
Mar 12, 2002 | 28.80 | 30.30 | 28.75 | 30.05 | 449,700 | +1.14(+3.94%) |
Mar 11, 2002 | 27.90 | 28.97 | 27.89 | 28.91 | 226,500 | +1.03(+3.69%) |
Mar 08, 2002 | 29.50 | 29.50 | 27.30 | 27.88 | 549,200 | +0.75(+2.76%) |
Mar 07, 2002 | 29.85 | 30.18 | 26.50 | 27.13 | 617,800 | -2.62(-8.81%) |
Mar 06, 2002 | 28.90 | 29.97 | 28.70 | 29.75 | 166,200 | +1.30(+4.57%) |
Mar 05, 2002 | 28.50 | 29.40 | 28.43 | 28.45 | 180,900 | +0.22(+0.78%) |
Mar 04, 2002 | 27.26 | 28.33 | 27.26 | 28.23 | 275,700 | +1.08(+3.98%) |
Mar 01, 2002 | 26.60 | 27.25 | 26.60 | 27.15 | 209,700 | +0.45(+1.69%) |
Feb 28, 2002 | 26.50 | 26.79 | 26.24 | 26.70 | 205,200 | +0.25(+0.95%) |
Feb 27, 2002 | 27.00 | 27.80 | 26.45 | 26.45 | 301,500 | -0.35(-1.31%) |
Feb 26, 2002 | 26.10 | 26.84 | 25.90 | 26.80 | 554,200 | +1.05(+4.08%) |
Feb 25, 2002 | 24.85 | 25.85 | 24.85 | 25.75 | 265,800 | +1.08(+4.38%) |
Feb 22, 2002 | 25.00 | 25.00 | 24.45 | 24.67 | 101,400 | +0.42(+1.73%) |
Feb 21, 2002 | 22.76 | 24.80 | 22.65 | 24.25 | 322,900 | +1.45(+6.36%) |
Feb 20, 2002 | 22.10 | 22.80 | 22.05 | 22.80 | 173,700 | -0.19(-0.83%) |
Feb 19, 2002 | 23.75 | 23.75 | 22.97 | 22.99 | 83,200 | -0.73(-3.08%) |
Feb 18, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.22(+0.94%) |
Feb 14, 2002 | 23.65 | 23.70 | 23.45 | 23.50 | 78,600 | -0.10(-0.42%) |
Feb 13, 2002 | 24.10 | 24.10 | 22.85 | 23.60 | 271,600 | -0.50(-2.07%) |
Feb 12, 2002 | 24.60 | 24.69 | 23.65 | 24.10 | 181,100 | -0.60(-2.43%) |
Feb 11, 2002 | 24.79 | 24.79 | 24.70 | 24.70 | 130,100 | -0.09(-0.36%) |
Feb 08, 2002 | 24.60 | 24.95 | 24.52 | 24.79 | 126,200 | +0.46(+1.89%) |
Feb 07, 2002 | 25.45 | 25.45 | 24.00 | 24.33 | 84,300 | -1.12(-4.40%) |
Feb 06, 2002 | 25.80 | 25.95 | 25.21 | 25.45 | 134,200 | -0.54(-2.08%) |
Feb 05, 2002 | 25.90 | 26.24 | 25.81 | 25.99 | 33,600 | +0.09(+0.35%) |
Feb 04, 2002 | 26.05 | 26.28 | 25.70 | 25.90 | 37,000 | +0.10(+0.39%) |