Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.72 | 29.73 | 29.25 | 29.35 | 6,177,813 | -0.11(-0.37%) |
Apr 29, 2002 | 29.35 | 29.86 | 29.25 | 29.45 | 4,300,700 | +0.17(+0.60%) |
Apr 26, 2002 | 29.55 | 29.92 | 29.17 | 29.28 | 6,176,177 | -0.13(-0.46%) |
Apr 25, 2002 | 28.84 | 29.48 | 28.61 | 29.41 | 4,344,133 | +0.34(+1.18%) |
Apr 24, 2002 | 29.58 | 29.82 | 28.80 | 29.07 | 4,578,697 | -0.47(-1.59%) |
Apr 23, 2002 | 29.75 | 29.92 | 29.31 | 29.54 | 4,167,577 | +0.14(+0.48%) |
Apr 22, 2002 | 29.95 | 30.16 | 29.14 | 29.40 | 3,727,006 | -0.58(-1.95%) |
Apr 19, 2002 | 30.00 | 30.20 | 29.76 | 29.98 | 3,020,188 | -0.01(-0.02%) |
Apr 18, 2002 | 29.68 | 30.07 | 29.01 | 29.99 | 5,250,710 | +0.15(+0.50%) |
Apr 17, 2002 | 30.25 | 30.25 | 29.56 | 29.84 | 3,599,534 | -0.41(-1.36%) |
Apr 16, 2002 | 29.95 | 30.25 | 29.70 | 30.25 | 3,218,013 | +0.48(+1.60%) |
Apr 15, 2002 | 30.25 | 30.31 | 29.65 | 29.78 | 3,124,753 | -0.47(-1.56%) |
Apr 12, 2002 | 30.46 | 30.46 | 29.98 | 30.25 | 3,661,559 | +0.22(+0.72%) |
Apr 11, 2002 | 30.86 | 30.93 | 29.92 | 30.03 | 9,326,365 | -0.05(-0.18%) |
Apr 10, 2002 | 29.85 | 30.12 | 29.52 | 30.09 | 5,052,289 | +0.47(+1.59%) |
Apr 09, 2002 | 29.45 | 30.04 | 29.27 | 29.62 | 4,121,169 | +0.26(+0.89%) |
Apr 08, 2002 | 28.14 | 29.48 | 28.14 | 29.35 | 5,536,293 | +0.87(+3.07%) |
Apr 05, 2002 | 28.44 | 28.63 | 28.14 | 28.48 | 4,804,189 | +0.22(+0.78%) |
Apr 04, 2002 | 27.60 | 28.34 | 27.44 | 28.26 | 3,378,505 | +0.39(+1.40%) |
Apr 03, 2002 | 27.83 | 28.28 | 27.69 | 27.87 | 4,836,168 | -0.24(-0.84%) |
Apr 02, 2002 | 28.67 | 28.69 | 28.10 | 28.10 | 7,237,147 | -0.71(-2.45%) |
Apr 01, 2002 | 28.41 | 28.83 | 28.24 | 28.81 | 6,651,553 | -0.18(-0.63%) |
Mar 29, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.00(+0.00%) |
Mar 28, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.13(+0.47%) |
Mar 27, 2002 | 28.84 | 29.01 | 28.43 | 28.86 | 6,174,838 | +0.08(+0.28%) |
Mar 26, 2002 | 28.74 | 29.24 | 28.48 | 28.77 | 5,610,068 | -0.40(-1.38%) |
Mar 25, 2002 | 29.58 | 29.74 | 29.12 | 29.18 | 4,934,188 | -0.17(-0.57%) |
Mar 22, 2002 | 29.25 | 29.48 | 29.14 | 29.35 | 3,271,412 | -0.34(-1.13%) |
Mar 21, 2002 | 30.25 | 30.26 | 29.48 | 29.68 | 4,423,412 | -0.56(-1.87%) |
Mar 20, 2002 | 29.82 | 30.37 | 29.61 | 30.25 | 5,215,904 | +0.43(+1.44%) |
Mar 19, 2002 | 30.35 | 30.39 | 29.82 | 29.82 | 4,587,473 | -0.40(-1.31%) |
Mar 18, 2002 | 30.29 | 30.35 | 29.78 | 30.21 | 5,071,179 | -0.04(-0.13%) |
Mar 15, 2002 | 29.85 | 30.32 | 29.66 | 30.25 | 7,404,332 | +0.82(+2.79%) |
Mar 14, 2002 | 29.41 | 29.75 | 29.24 | 29.43 | 2,987,614 | +0.03(+0.09%) |
Mar 13, 2002 | 29.58 | 29.58 | 29.21 | 29.41 | 3,961,422 | -0.50(-1.66%) |
Mar 12, 2002 | 29.92 | 30.03 | 29.55 | 29.90 | 2,802,431 | -0.07(-0.25%) |
Mar 11, 2002 | 29.72 | 30.09 | 29.17 | 29.98 | 4,446,466 | +0.23(+0.77%) |
Mar 08, 2002 | 29.82 | 29.85 | 29.23 | 29.75 | 5,242,083 | +0.51(+1.75%) |
Mar 07, 2002 | 29.25 | 29.25 | 28.38 | 29.24 | 8,676,812 | +0.85(+3.01%) |
Mar 06, 2002 | 27.81 | 28.49 | 27.81 | 28.38 | 5,886,578 | +0.48(+1.74%) |
Mar 05, 2002 | 28.64 | 28.90 | 27.40 | 27.90 | 12,206,736 | -1.28(-4.38%) |
Mar 04, 2002 | 29.08 | 29.45 | 28.77 | 29.18 | 7,029,653 | +0.17(+0.58%) |
Mar 01, 2002 | 28.74 | 29.01 | 28.30 | 29.01 | 8,250,966 | +0.84(+2.98%) |
Feb 28, 2002 | 29.65 | 29.68 | 27.05 | 28.17 | 23,325,282 | -1.34(-4.56%) |
Feb 27, 2002 | 30.93 | 31.03 | 29.19 | 29.51 | 7,492,387 | -1.22(-3.98%) |
Feb 26, 2002 | 30.69 | 30.89 | 30.12 | 30.74 | 7,711,631 | +0.65(+2.17%) |
Feb 25, 2002 | 30.09 | 30.25 | 29.68 | 30.09 | 4,862,495 | +0.24(+0.81%) |
Feb 22, 2002 | 30.09 | 30.09 | 29.05 | 29.84 | 6,068,934 | -0.07(-0.25%) |
Feb 21, 2002 | 30.39 | 30.72 | 29.66 | 29.92 | 6,187,927 | -0.34(-1.11%) |
Feb 20, 2002 | 29.78 | 30.38 | 29.68 | 30.25 | 5,438,718 | +0.93(+3.19%) |
Feb 19, 2002 | 29.62 | 30.19 | 29.25 | 29.32 | 5,258,890 | -0.60(-2.00%) |
Feb 18, 2002 | 30.21 | 30.22 | 29.73 | 29.92 | 3,649,363 | +0.00(+0.00%) |
Feb 15, 2002 | 30.21 | 30.22 | 29.73 | 29.92 | 3,638,207 | -0.34(-1.11%) |
Feb 14, 2002 | 30.25 | 30.39 | 30.05 | 30.25 | 4,661,249 | +0.00(+0.00%) |
Feb 13, 2002 | 29.84 | 30.25 | 29.65 | 30.25 | 5,627,322 | +0.69(+2.32%) |
Feb 12, 2002 | 29.25 | 29.78 | 29.25 | 29.57 | 4,527,679 | +0.02(+0.07%) |
Feb 11, 2002 | 28.88 | 29.68 | 28.71 | 29.55 | 5,010,195 | +0.99(+3.46%) |
Feb 08, 2002 | 28.61 | 28.71 | 28.10 | 28.56 | 6,360,169 | +0.32(+1.14%) |
Feb 07, 2002 | 29.04 | 29.43 | 28.24 | 28.24 | 9,141,182 | -0.34(-1.18%) |
Feb 06, 2002 | 28.91 | 28.98 | 28.27 | 28.57 | 5,656,922 | +0.00(+0.00%) |
Feb 05, 2002 | 29.04 | 29.21 | 28.44 | 28.57 | 6,058,374 | -0.30(-1.05%) |
Feb 04, 2002 | 29.14 | 29.64 | 28.61 | 28.88 | 3,154,204 | -0.27(-0.92%) |
Feb 01, 2002 | 29.51 | 29.75 | 28.99 | 29.14 | 4,063,458 | -0.71(-2.39%) |
Jan 31, 2002 | 29.62 | 29.88 | 28.82 | 29.86 | 6,369,094 | +0.44(+1.49%) |
Jan 30, 2002 | 28.20 | 29.55 | 27.80 | 29.42 | 6,740,203 | +1.28(+4.56%) |
Jan 29, 2002 | 29.29 | 29.58 | 27.97 | 28.14 | 6,731,725 | -0.84(-2.90%) |
Jan 28, 2002 | 28.44 | 29.08 | 28.44 | 28.98 | 4,356,924 | +0.58(+2.04%) |
Jan 25, 2002 | 28.51 | 28.75 | 28.21 | 28.40 | 7,407,753 | -0.44(-1.54%) |
Jan 24, 2002 | 28.84 | 29.10 | 28.71 | 28.84 | 6,236,714 | +0.16(+0.56%) |
Jan 23, 2002 | 28.12 | 28.77 | 28.12 | 28.68 | 6,079,495 | +0.56(+2.01%) |
Jan 22, 2002 | 28.20 | 28.57 | 28.01 | 28.12 | 6,971,198 | +0.78(+2.85%) |
Jan 21, 2002 | 26.93 | 27.46 | 26.93 | 27.34 | 3,275,279 | +0.00(+0.00%) |
Jan 18, 2002 | 26.93 | 27.46 | 26.93 | 27.34 | 6,128,133 | +0.10(+0.37%) |
Jan 17, 2002 | 26.79 | 27.27 | 26.72 | 27.24 | 4,014,671 | +1.02(+3.87%) |
Jan 16, 2002 | 26.89 | 26.89 | 25.55 | 26.22 | 5,304,108 | -0.68(-2.52%) |
Jan 15, 2002 | 26.54 | 26.98 | 26.29 | 26.90 | 5,895,205 | +0.37(+1.39%) |
Jan 14, 2002 | 26.89 | 27.23 | 26.53 | 26.53 | 3,855,815 | -0.56(-2.08%) |
Jan 11, 2002 | 27.56 | 27.56 | 26.72 | 27.09 | 4,370,311 | -0.37(-1.35%) |
Jan 10, 2002 | 27.15 | 27.74 | 26.89 | 27.46 | 6,219,609 | -0.13(-0.49%) |