Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.80 | 28.24 | 27.63 | 28.22 | 4,601,797 | +0.29(+1.03%) |
Apr 29, 2002 | 28.08 | 28.10 | 27.66 | 27.93 | 5,009,744 | -0.09(-0.33%) |
Apr 26, 2002 | 28.21 | 28.58 | 27.99 | 28.03 | 6,711,043 | -0.16(-0.57%) |
Apr 25, 2002 | 27.57 | 28.41 | 27.52 | 28.19 | 6,644,951 | +0.53(+1.90%) |
Apr 24, 2002 | 28.64 | 28.86 | 27.59 | 27.66 | 7,061,017 | -0.76(-2.67%) |
Apr 23, 2002 | 28.96 | 29.25 | 28.29 | 28.42 | 6,043,428 | -0.62(-2.13%) |
Apr 22, 2002 | 29.66 | 29.94 | 28.70 | 29.04 | 4,984,247 | -0.77(-2.59%) |
Apr 19, 2002 | 30.12 | 30.17 | 29.63 | 29.81 | 4,197,696 | -0.21(-0.70%) |
Apr 18, 2002 | 29.79 | 30.17 | 29.62 | 30.02 | 4,865,595 | +0.15(+0.52%) |
Apr 17, 2002 | 30.05 | 30.22 | 29.59 | 29.87 | 3,822,509 | -0.32(-1.07%) |
Apr 16, 2002 | 29.65 | 30.19 | 29.57 | 30.19 | 5,138,652 | +0.70(+2.38%) |
Apr 15, 2002 | 29.56 | 29.72 | 29.27 | 29.49 | 3,865,384 | +0.11(+0.36%) |
Apr 12, 2002 | 29.42 | 29.63 | 29.21 | 29.38 | 3,877,634 | -0.01(-0.02%) |
Apr 11, 2002 | 29.49 | 29.90 | 29.23 | 29.39 | 6,891,087 | -0.15(-0.50%) |
Apr 10, 2002 | 28.69 | 29.58 | 28.69 | 29.54 | 10,709,893 | +0.92(+3.21%) |
Apr 09, 2002 | 28.35 | 28.92 | 28.19 | 28.62 | 6,873,851 | +0.25(+0.87%) |
Apr 08, 2002 | 27.46 | 28.38 | 27.34 | 28.37 | 7,316,981 | +0.81(+2.96%) |
Apr 05, 2002 | 27.84 | 28.19 | 27.38 | 27.56 | 4,428,590 | -0.15(-0.56%) |
Apr 04, 2002 | 27.38 | 28.01 | 27.30 | 27.71 | 5,375,529 | +0.40(+1.47%) |
Apr 03, 2002 | 27.30 | 27.77 | 27.08 | 27.31 | 4,363,923 | +0.08(+0.28%) |
Apr 02, 2002 | 27.77 | 27.85 | 27.09 | 27.23 | 5,614,258 | -0.60(-2.17%) |
Apr 01, 2002 | 27.71 | 28.05 | 27.32 | 27.84 | 6,916,013 | -0.12(-0.43%) |
Mar 29, 2002 | 28.29 | 28.29 | 27.66 | 27.96 | 7,393,471 | +0.00(+0.00%) |
Mar 28, 2002 | 28.29 | 28.29 | 27.66 | 27.96 | 7,390,480 | -0.20(-0.70%) |
Mar 27, 2002 | 28.20 | 28.33 | 27.79 | 28.15 | 5,733,195 | -0.03(-0.10%) |
Mar 26, 2002 | 27.93 | 28.26 | 27.48 | 28.18 | 8,981,246 | +0.20(+0.73%) |
Mar 25, 2002 | 28.43 | 28.44 | 27.91 | 27.98 | 7,131,667 | -0.46(-1.60%) |
Mar 22, 2002 | 28.71 | 28.87 | 28.41 | 28.43 | 4,439,416 | -0.34(-1.20%) |
Mar 21, 2002 | 29.18 | 29.25 | 28.41 | 28.78 | 4,593,963 | -0.55(-1.87%) |
Mar 20, 2002 | 29.54 | 29.58 | 29.20 | 29.32 | 4,667,177 | -0.34(-1.16%) |
Mar 19, 2002 | 29.71 | 29.97 | 29.58 | 29.67 | 4,303,528 | +0.04(+0.12%) |
Mar 18, 2002 | 29.80 | 29.84 | 29.25 | 29.63 | 6,453,939 | +0.04(+0.14%) |
Mar 15, 2002 | 29.28 | 29.77 | 29.05 | 29.59 | 7,129,103 | +0.58(+2.01%) |
Mar 14, 2002 | 29.33 | 29.49 | 28.88 | 29.01 | 6,239,140 | -0.42(-1.43%) |
Mar 13, 2002 | 29.04 | 29.87 | 28.82 | 29.43 | 8,691,809 | +0.33(+1.13%) |
Mar 12, 2002 | 28.66 | 29.16 | 28.26 | 29.10 | 7,331,652 | +0.48(+1.67%) |
Mar 11, 2002 | 28.22 | 28.78 | 27.91 | 28.62 | 5,729,206 | +0.60(+2.15%) |
Mar 08, 2002 | 28.45 | 28.88 | 27.95 | 28.02 | 10,246,110 | +0.02(+0.08%) |
Mar 07, 2002 | 27.60 | 28.63 | 27.42 | 28.00 | 14,431,556 | +0.67(+2.47%) |
Mar 06, 2002 | 27.44 | 27.80 | 26.89 | 27.32 | 17,334,760 | -0.08(-0.31%) |
Mar 05, 2002 | 29.10 | 29.84 | 26.88 | 27.41 | 32,682,346 | -1.37(-4.76%) |
Mar 04, 2002 | 28.93 | 28.99 | 27.91 | 28.78 | 16,685,948 | +0.06(+0.22%) |
Mar 01, 2002 | 29.01 | 29.11 | 27.64 | 28.71 | 16,820,838 | -0.25(-0.87%) |
Feb 28, 2002 | 29.76 | 30.29 | 28.96 | 28.97 | 11,546,868 | -0.65(-2.20%) |
Feb 27, 2002 | 30.71 | 30.83 | 29.42 | 29.62 | 7,927,192 | -0.90(-2.94%) |
Feb 26, 2002 | 31.24 | 31.56 | 30.06 | 30.52 | 10,879,824 | -0.65(-2.09%) |
Feb 25, 2002 | 31.75 | 31.98 | 31.06 | 31.17 | 6,166,496 | -0.58(-1.84%) |
Feb 22, 2002 | 32.16 | 32.19 | 30.93 | 31.75 | 6,001,266 | -0.48(-1.48%) |
Feb 21, 2002 | 32.21 | 32.93 | 32.12 | 32.23 | 6,842,657 | +0.04(+0.11%) |
Feb 20, 2002 | 31.80 | 32.36 | 31.80 | 32.20 | 4,293,985 | +0.44(+1.39%) |
Feb 19, 2002 | 31.91 | 32.33 | 31.63 | 31.75 | 7,459,990 | -0.46(-1.44%) |
Feb 18, 2002 | 32.55 | 32.59 | 31.80 | 32.22 | 6,472,029 | +0.00(+0.00%) |
Feb 15, 2002 | 32.55 | 32.59 | 31.80 | 32.22 | 6,470,320 | -0.30(-0.93%) |
Feb 14, 2002 | 31.82 | 32.65 | 31.80 | 32.52 | 5,414,272 | +0.61(+1.91%) |
Feb 13, 2002 | 31.19 | 31.91 | 31.00 | 31.91 | 5,784,758 | +0.70(+2.25%) |
Feb 12, 2002 | 31.32 | 31.57 | 30.79 | 31.21 | 4,992,651 | -0.37(-1.18%) |
Feb 11, 2002 | 30.86 | 31.62 | 30.78 | 31.58 | 6,505,502 | +0.63(+2.04%) |
Feb 08, 2002 | 30.90 | 31.10 | 30.33 | 30.95 | 4,420,898 | -0.04(-0.14%) |
Feb 07, 2002 | 31.53 | 32.16 | 30.97 | 30.99 | 6,886,244 | -0.43(-1.36%) |
Feb 06, 2002 | 31.59 | 31.63 | 31.35 | 31.42 | 7,071,558 | -0.22(-0.71%) |
Feb 05, 2002 | 31.48 | 31.80 | 31.35 | 31.64 | 7,531,922 | +0.15(+0.49%) |
Feb 04, 2002 | 31.73 | 32.21 | 31.31 | 31.49 | 5,111,588 | -0.29(-0.91%) |
Feb 01, 2002 | 32.07 | 32.20 | 31.59 | 31.77 | 4,231,454 | -0.52(-1.61%) |
Jan 31, 2002 | 32.05 | 32.31 | 31.76 | 32.29 | 4,925,277 | +0.28(+0.88%) |
Jan 30, 2002 | 30.61 | 32.09 | 30.55 | 32.01 | 6,426,021 | +1.43(+4.66%) |
Jan 29, 2002 | 30.98 | 31.46 | 30.45 | 30.59 | 3,774,080 | -0.30(-0.98%) |
Jan 28, 2002 | 31.12 | 31.89 | 30.84 | 30.89 | 5,544,747 | -0.14(-0.45%) |
Jan 25, 2002 | 31.09 | 31.24 | 30.69 | 31.03 | 3,136,663 | -0.04(-0.11%) |
Jan 24, 2002 | 31.24 | 31.59 | 31.00 | 31.07 | 5,141,216 | -0.29(-0.92%) |
Jan 23, 2002 | 30.54 | 31.35 | 30.49 | 31.35 | 4,445,398 | +0.83(+2.71%) |
Jan 22, 2002 | 30.26 | 30.88 | 30.09 | 30.53 | 4,471,749 | +0.39(+1.28%) |
Jan 21, 2002 | 30.02 | 30.60 | 29.84 | 30.14 | 4,199,405 | +0.00(+0.00%) |
Jan 18, 2002 | 30.02 | 30.60 | 29.84 | 30.14 | 4,172,911 | -0.29(-0.97%) |
Jan 17, 2002 | 29.55 | 30.55 | 29.55 | 30.43 | 4,827,421 | +0.96(+3.26%) |
Jan 16, 2002 | 30.05 | 30.14 | 29.47 | 29.47 | 3,483,218 | -0.60(-2.01%) |
Jan 15, 2002 | 30.33 | 30.55 | 30.00 | 30.08 | 5,123,411 | -0.18(-0.58%) |
Jan 14, 2002 | 30.53 | 30.93 | 30.19 | 30.25 | 4,204,390 | -0.42(-1.37%) |
Jan 11, 2002 | 31.38 | 31.40 | 30.40 | 30.67 | 5,136,800 | -0.71(-2.26%) |
Jan 10, 2002 | 31.28 | 31.45 | 31.10 | 31.38 | 9,092,064 | +0.22(+0.72%) |