Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.60 | 32.39 | 31.52 | 31.95 | 452,000 | +0.13(+0.41%) |
Apr 29, 2002 | 32.50 | 32.69 | 31.82 | 31.82 | 462,900 | -0.67(-2.06%) |
Apr 26, 2002 | 32.87 | 33.11 | 32.45 | 32.49 | 322,600 | -0.39(-1.19%) |
Apr 25, 2002 | 32.77 | 33.06 | 32.49 | 32.88 | 464,800 | +0.10(+0.31%) |
Apr 24, 2002 | 32.77 | 33.25 | 32.50 | 32.78 | 336,100 | +0.20(+0.61%) |
Apr 23, 2002 | 32.57 | 33.15 | 32.11 | 32.58 | 421,100 | -0.42(-1.27%) |
Apr 22, 2002 | 33.45 | 33.45 | 32.64 | 33.00 | 885,600 | -0.58(-1.73%) |
Apr 19, 2002 | 31.80 | 33.94 | 30.66 | 33.58 | 1,337,000 | +1.98(+6.27%) |
Apr 18, 2002 | 31.55 | 31.78 | 30.29 | 31.60 | 520,800 | +0.31(+0.99%) |
Apr 17, 2002 | 31.26 | 32.00 | 31.22 | 31.29 | 476,000 | +0.09(+0.29%) |
Apr 16, 2002 | 30.85 | 31.20 | 30.60 | 31.20 | 318,800 | +0.52(+1.69%) |
Apr 15, 2002 | 30.63 | 31.15 | 30.38 | 30.68 | 238,200 | -0.15(-0.49%) |
Apr 12, 2002 | 30.20 | 31.00 | 30.12 | 30.83 | 387,100 | +0.54(+1.78%) |
Apr 11, 2002 | 30.70 | 31.20 | 30.26 | 30.29 | 290,800 | -0.56(-1.81%) |
Apr 10, 2002 | 31.04 | 31.75 | 30.64 | 30.85 | 424,700 | -0.39(-1.25%) |
Apr 09, 2002 | 30.44 | 31.38 | 30.20 | 31.24 | 480,100 | +0.90(+2.97%) |
Apr 08, 2002 | 30.00 | 30.47 | 29.85 | 30.34 | 412,700 | +0.30(+1.00%) |
Apr 05, 2002 | 30.06 | 30.42 | 29.85 | 30.04 | 125,800 | -0.17(-0.56%) |
Apr 04, 2002 | 29.91 | 30.38 | 29.90 | 30.21 | 182,200 | +0.22(+0.73%) |
Apr 03, 2002 | 30.74 | 30.74 | 29.85 | 29.99 | 248,700 | -0.76(-2.47%) |
Apr 02, 2002 | 30.72 | 31.07 | 30.40 | 30.75 | 630,000 | +0.53(+1.75%) |
Apr 01, 2002 | 29.81 | 30.69 | 29.26 | 30.22 | 335,100 | -0.03(-0.10%) |
Mar 29, 2002 | 30.30 | 30.81 | 29.96 | 30.25 | 824,000 | +0.00(+0.00%) |
Mar 28, 2002 | 30.30 | 30.81 | 29.96 | 30.25 | 823,600 | -0.98(-3.14%) |
Mar 27, 2002 | 30.89 | 31.76 | 30.64 | 31.23 | 472,800 | +0.33(+1.07%) |
Mar 26, 2002 | 30.42 | 30.92 | 29.92 | 30.90 | 472,600 | +0.61(+2.01%) |
Mar 25, 2002 | 30.70 | 30.71 | 30.29 | 30.29 | 229,600 | -0.44(-1.43%) |
Mar 22, 2002 | 31.00 | 31.29 | 30.56 | 30.73 | 395,500 | -0.26(-0.84%) |
Mar 21, 2002 | 31.19 | 31.33 | 30.52 | 30.99 | 381,100 | -0.25(-0.80%) |
Mar 20, 2002 | 31.10 | 31.45 | 30.61 | 31.24 | 285,500 | -0.01(-0.03%) |
Mar 19, 2002 | 31.10 | 31.59 | 30.90 | 31.25 | 323,800 | +0.14(+0.45%) |
Mar 18, 2002 | 30.54 | 31.13 | 30.34 | 31.11 | 379,700 | +0.70(+2.30%) |
Mar 15, 2002 | 29.90 | 30.55 | 29.30 | 30.41 | 601,500 | +0.50(+1.67%) |
Mar 14, 2002 | 29.20 | 30.15 | 29.15 | 29.91 | 434,900 | +0.60(+2.05%) |
Mar 13, 2002 | 29.55 | 29.61 | 29.13 | 29.31 | 535,500 | -0.56(-1.87%) |
Mar 12, 2002 | 30.00 | 30.05 | 29.20 | 29.87 | 789,800 | -0.24(-0.80%) |
Mar 11, 2002 | 30.39 | 30.69 | 29.95 | 30.11 | 578,800 | -0.43(-1.41%) |
Mar 08, 2002 | 29.89 | 30.60 | 29.89 | 30.54 | 546,900 | +0.55(+1.83%) |
Mar 07, 2002 | 29.47 | 30.17 | 29.47 | 29.99 | 627,300 | +0.47(+1.59%) |
Mar 06, 2002 | 28.95 | 29.55 | 28.50 | 29.52 | 329,500 | +0.54(+1.86%) |
Mar 05, 2002 | 28.91 | 29.40 | 28.60 | 28.98 | 395,800 | +0.06(+0.21%) |
Mar 04, 2002 | 27.63 | 29.05 | 27.51 | 28.92 | 994,800 | +1.38(+5.01%) |
Mar 01, 2002 | 27.76 | 27.89 | 27.18 | 27.54 | 739,200 | -0.22(-0.79%) |
Feb 28, 2002 | 27.61 | 28.03 | 27.13 | 27.76 | 451,600 | +0.14(+0.51%) |
Feb 27, 2002 | 27.00 | 28.85 | 27.00 | 27.62 | 1,849,900 | +0.44(+1.62%) |
Feb 26, 2002 | 26.27 | 27.37 | 25.90 | 27.18 | 675,700 | +0.79(+2.99%) |
Feb 25, 2002 | 24.37 | 26.44 | 24.36 | 26.39 | 742,000 | +2.06(+8.47%) |
Feb 22, 2002 | 23.78 | 24.59 | 23.51 | 24.33 | 380,800 | +0.54(+2.27%) |
Feb 21, 2002 | 24.17 | 24.48 | 23.79 | 23.79 | 360,400 | -0.38(-1.57%) |
Feb 20, 2002 | 23.20 | 24.18 | 23.16 | 24.17 | 246,400 | +1.03(+4.45%) |
Feb 19, 2002 | 23.80 | 23.80 | 22.99 | 23.14 | 190,800 | -0.64(-2.69%) |
Feb 18, 2002 | 24.05 | 24.24 | 23.44 | 23.78 | 248,600 | +0.00(+0.00%) |
Feb 15, 2002 | 24.05 | 24.24 | 23.44 | 23.78 | 248,100 | -0.27(-1.12%) |
Feb 14, 2002 | 23.74 | 25.00 | 23.55 | 24.05 | 718,800 | +0.28(+1.18%) |
Feb 13, 2002 | 22.48 | 23.82 | 22.42 | 23.77 | 555,800 | +1.37(+6.12%) |
Feb 12, 2002 | 22.21 | 22.85 | 22.00 | 22.40 | 248,700 | +0.11(+0.49%) |
Feb 11, 2002 | 22.00 | 22.44 | 21.94 | 22.29 | 193,000 | +0.29(+1.32%) |
Feb 08, 2002 | 21.91 | 22.09 | 21.14 | 22.00 | 316,800 | +0.20(+0.92%) |
Feb 07, 2002 | 21.27 | 22.05 | 21.15 | 21.80 | 223,800 | +0.63(+2.98%) |
Feb 06, 2002 | 22.02 | 22.25 | 21.17 | 21.17 | 544,200 | -0.84(-3.82%) |
Feb 05, 2002 | 22.15 | 22.51 | 22.01 | 22.01 | 178,000 | -0.32(-1.43%) |
Feb 04, 2002 | 23.04 | 23.04 | 22.08 | 22.33 | 874,000 | -0.72(-3.12%) |