Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.32 | 30.04 | 28.08 | 29.40 | 12,455,591 | +1.14(+4.02%) |
Apr 29, 2002 | 28.96 | 29.49 | 27.48 | 28.26 | 11,398,659 | -0.41(-1.44%) |
Apr 26, 2002 | 30.28 | 30.59 | 28.17 | 28.67 | 12,080,033 | -1.40(-4.66%) |
Apr 25, 2002 | 29.00 | 30.33 | 28.59 | 30.08 | 13,740,504 | +1.04(+3.57%) |
Apr 24, 2002 | 30.33 | 30.57 | 28.71 | 29.04 | 11,104,917 | -1.30(-4.29%) |
Apr 23, 2002 | 31.48 | 31.64 | 29.96 | 30.34 | 11,259,558 | -1.18(-3.75%) |
Apr 22, 2002 | 32.09 | 32.23 | 30.73 | 31.52 | 10,942,954 | -0.96(-2.95%) |
Apr 19, 2002 | 33.74 | 33.84 | 32.04 | 32.48 | 15,965,084 | -0.95(-2.84%) |
Apr 18, 2002 | 33.86 | 34.10 | 32.94 | 33.43 | 13,996,870 | -0.70(-2.05%) |
Apr 17, 2002 | 33.14 | 34.45 | 32.86 | 34.13 | 11,558,823 | +1.00(+3.01%) |
Apr 16, 2002 | 32.97 | 33.40 | 32.79 | 33.14 | 13,515,991 | +1.07(+3.33%) |
Apr 15, 2002 | 30.83 | 32.12 | 30.49 | 32.07 | 12,298,894 | +1.55(+5.08%) |
Apr 12, 2002 | 30.37 | 30.78 | 29.77 | 30.52 | 8,395,476 | +0.52(+1.74%) |
Apr 11, 2002 | 30.75 | 31.34 | 29.90 | 30.00 | 15,076,922 | -1.05(-3.38%) |
Apr 10, 2002 | 30.79 | 31.33 | 29.91 | 31.05 | 14,825,436 | +0.44(+1.45%) |
Apr 09, 2002 | 31.84 | 32.17 | 30.21 | 30.61 | 12,475,499 | -1.04(-3.27%) |
Apr 08, 2002 | 30.64 | 32.00 | 30.10 | 31.64 | 11,886,217 | +0.28(+0.89%) |
Apr 05, 2002 | 31.53 | 31.76 | 30.56 | 31.36 | 9,588,555 | +0.13(+0.42%) |
Apr 04, 2002 | 31.07 | 31.79 | 30.55 | 31.23 | 13,681,807 | +0.03(+0.10%) |
Apr 03, 2002 | 31.98 | 32.39 | 30.60 | 31.20 | 12,255,225 | -0.58(-1.81%) |
Apr 02, 2002 | 32.37 | 32.79 | 31.65 | 31.77 | 12,236,986 | -1.28(-3.89%) |
Apr 01, 2002 | 30.96 | 33.07 | 30.27 | 33.06 | 10,630,717 | +2.02(+6.52%) |
Mar 29, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,786,157 | +0.00(+0.00%) |
Mar 28, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,783,588 | +0.47(+1.55%) |
Mar 27, 2002 | 30.52 | 30.83 | 29.98 | 30.56 | 8,209,367 | -0.12(-0.41%) |
Mar 26, 2002 | 30.26 | 31.20 | 29.91 | 30.68 | 12,872,764 | +0.51(+1.70%) |
Mar 25, 2002 | 32.05 | 32.39 | 30.17 | 30.17 | 9,322,556 | -1.60(-5.05%) |
Mar 22, 2002 | 32.29 | 32.61 | 31.66 | 31.77 | 7,986,523 | -0.33(-1.04%) |
Mar 21, 2002 | 31.03 | 32.29 | 30.99 | 32.11 | 10,704,826 | +1.23(+3.98%) |
Mar 20, 2002 | 31.77 | 32.13 | 30.87 | 30.88 | 9,205,033 | -1.47(-4.55%) |
Mar 19, 2002 | 32.70 | 33.18 | 32.14 | 32.35 | 8,206,541 | -0.05(-0.17%) |
Mar 18, 2002 | 33.25 | 33.74 | 32.08 | 32.40 | 10,606,313 | -0.07(-0.22%) |
Mar 15, 2002 | 32.01 | 32.79 | 31.73 | 32.47 | 8,781,310 | +0.86(+2.73%) |
Mar 14, 2002 | 31.67 | 32.61 | 31.35 | 31.61 | 10,247,323 | +0.12(+0.40%) |
Mar 13, 2002 | 32.43 | 32.43 | 31.48 | 31.49 | 12,297,096 | -1.48(-4.49%) |
Mar 12, 2002 | 33.62 | 33.75 | 32.31 | 32.96 | 15,152,316 | -1.85(-5.32%) |
Mar 11, 2002 | 35.08 | 35.83 | 33.75 | 34.82 | 10,576,130 | -0.84(-2.36%) |
Mar 08, 2002 | 34.06 | 36.26 | 33.76 | 35.66 | 15,711,543 | +2.38(+7.16%) |
Mar 07, 2002 | 34.27 | 34.64 | 32.72 | 33.28 | 12,186,509 | -0.60(-1.77%) |
Mar 06, 2002 | 33.26 | 34.30 | 32.36 | 33.88 | 13,549,514 | +0.04(+0.12%) |
Mar 05, 2002 | 32.68 | 34.33 | 32.64 | 33.84 | 14,855,106 | +1.00(+3.03%) |
Mar 04, 2002 | 30.77 | 32.94 | 30.64 | 32.84 | 14,862,684 | +1.99(+6.46%) |
Mar 01, 2002 | 28.29 | 31.03 | 28.22 | 30.85 | 13,933,549 | +2.88(+10.30%) |
Feb 28, 2002 | 28.22 | 28.88 | 27.72 | 27.97 | 17,147,758 | -0.44(-1.54%) |
Feb 27, 2002 | 29.59 | 29.88 | 27.81 | 28.40 | 16,935,576 | -0.81(-2.77%) |
Feb 26, 2002 | 29.11 | 29.82 | 28.03 | 29.21 | 19,089,770 | +0.40(+1.41%) |
Feb 25, 2002 | 27.36 | 29.28 | 27.35 | 28.81 | 14,191,328 | +1.61(+5.93%) |
Feb 22, 2002 | 27.73 | 27.95 | 26.12 | 27.20 | 27,949,942 | +0.72(+2.71%) |
Feb 21, 2002 | 28.63 | 28.69 | 26.38 | 26.48 | 15,918,974 | -2.58(-8.89%) |
Feb 20, 2002 | 28.79 | 29.16 | 26.88 | 29.06 | 15,971,891 | +0.64(+2.25%) |
Feb 19, 2002 | 29.94 | 30.05 | 28.38 | 28.43 | 9,582,518 | -1.85(-6.12%) |
Feb 18, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,992,146 | +0.00(+0.00%) |
Feb 15, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,889,780 | -0.58(-1.87%) |
Feb 14, 2002 | 30.20 | 31.65 | 30.06 | 30.85 | 14,849,840 | +0.90(+3.02%) |
Feb 13, 2002 | 30.02 | 30.48 | 28.42 | 29.95 | 16,100,845 | +0.25(+0.84%) |
Feb 12, 2002 | 29.58 | 30.40 | 29.20 | 29.70 | 9,892,829 | -0.19(-0.63%) |
Feb 11, 2002 | 30.17 | 30.83 | 29.30 | 29.89 | 16,554,495 | -0.51(-1.69%) |
Feb 08, 2002 | 29.29 | 30.50 | 27.76 | 30.40 | 15,391,856 | +1.52(+5.26%) |
Feb 07, 2002 | 31.14 | 31.34 | 28.85 | 28.89 | 14,275,970 | -2.39(-7.64%) |
Feb 06, 2002 | 31.80 | 31.90 | 30.05 | 31.28 | 12,907,700 | -0.16(-0.52%) |
Feb 05, 2002 | 32.25 | 32.26 | 30.91 | 31.44 | 12,094,675 | -1.02(-3.14%) |
Feb 04, 2002 | 33.59 | 33.91 | 31.91 | 32.46 | 9,329,748 | -0.77(-2.32%) |