Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.58 | 35.60 | 33.49 | 34.32 | 459,143 | +0.60(+1.78%) |
Apr 29, 2002 | 33.23 | 34.57 | 32.84 | 33.72 | 268,306 | +0.43(+1.30%) |
Apr 26, 2002 | 35.32 | 36.31 | 32.77 | 33.28 | 653,224 | -2.05(-5.80%) |
Apr 25, 2002 | 34.57 | 35.90 | 33.78 | 35.33 | 177,451 | +0.77(+2.22%) |
Apr 24, 2002 | 35.38 | 36.49 | 34.42 | 34.57 | 318,601 | -0.42(-1.21%) |
Apr 23, 2002 | 35.21 | 36.24 | 34.81 | 34.99 | 312,111 | -0.13(-0.37%) |
Apr 22, 2002 | 36.03 | 36.09 | 34.47 | 35.12 | 241,334 | -1.08(-3.00%) |
Apr 19, 2002 | 36.59 | 36.96 | 36.10 | 36.20 | 231,498 | -0.29(-0.78%) |
Apr 18, 2002 | 37.57 | 38.01 | 35.85 | 36.49 | 715,586 | -0.79(-2.12%) |
Apr 17, 2002 | 37.48 | 39.01 | 36.98 | 37.28 | 648,965 | -0.74(-1.95%) |
Apr 16, 2002 | 34.27 | 38.20 | 34.23 | 38.02 | 1,087,625 | +4.02(+11.84%) |
Apr 15, 2002 | 33.48 | 34.52 | 33.48 | 33.99 | 1,021,512 | +0.61(+1.83%) |
Apr 12, 2002 | 32.20 | 33.82 | 31.90 | 33.38 | 296,191 | +1.27(+3.96%) |
Apr 11, 2002 | 32.76 | 32.94 | 32.05 | 32.11 | 118,841 | -0.64(-1.95%) |
Apr 10, 2002 | 32.39 | 33.19 | 31.89 | 32.75 | 198,542 | +0.38(+1.19%) |
Apr 09, 2002 | 33.44 | 33.98 | 31.80 | 32.37 | 257,558 | -1.08(-3.24%) |
Apr 08, 2002 | 33.19 | 33.61 | 32.67 | 33.45 | 356,018 | -0.19(-0.56%) |
Apr 05, 2002 | 34.31 | 34.66 | 33.38 | 33.64 | 221,459 | -0.63(-1.84%) |
Apr 04, 2002 | 33.76 | 34.76 | 33.50 | 34.27 | 179,175 | +0.57(+1.70%) |
Apr 03, 2002 | 34.55 | 35.23 | 33.11 | 33.70 | 161,126 | -0.98(-2.82%) |
Apr 02, 2002 | 35.46 | 35.46 | 34.57 | 34.67 | 236,669 | -0.63(-1.79%) |
Apr 01, 2002 | 35.51 | 35.78 | 34.45 | 35.31 | 316,776 | -0.16(-0.44%) |
Mar 29, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +0.00(+0.00%) |
Mar 28, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +1.76(+5.21%) |
Mar 27, 2002 | 32.35 | 33.80 | 32.35 | 33.71 | 200,266 | +1.40(+4.33%) |
Mar 26, 2002 | 33.07 | 33.53 | 31.67 | 32.31 | 572,103 | -0.57(-1.74%) |
Mar 25, 2002 | 33.85 | 34.81 | 32.56 | 32.88 | 236,872 | -1.16(-3.42%) |
Mar 22, 2002 | 33.50 | 34.48 | 32.94 | 34.04 | 223,284 | +0.51(+1.53%) |
Mar 21, 2002 | 32.62 | 33.63 | 32.15 | 33.53 | 175,524 | +1.05(+3.22%) |
Mar 20, 2002 | 33.50 | 33.50 | 32.28 | 32.48 | 176,538 | -1.02(-3.03%) |
Mar 19, 2002 | 33.14 | 33.66 | 32.99 | 33.50 | 205,235 | +0.40(+1.22%) |
Mar 18, 2002 | 32.30 | 33.66 | 32.08 | 33.10 | 547,260 | +0.96(+2.98%) |
Mar 15, 2002 | 30.59 | 32.75 | 30.51 | 32.14 | 252,995 | +1.51(+4.93%) |
Mar 14, 2002 | 30.58 | 31.19 | 29.62 | 30.63 | 390,089 | +0.06(+0.19%) |
Mar 13, 2002 | 31.35 | 31.51 | 30.53 | 30.57 | 475,874 | -1.26(-3.97%) |
Mar 12, 2002 | 31.42 | 32.79 | 30.94 | 31.83 | 852,477 | -0.16(-0.49%) |
Mar 11, 2002 | 33.66 | 33.68 | 31.64 | 31.99 | 421,726 | -1.78(-5.26%) |
Mar 08, 2002 | 32.45 | 34.52 | 32.44 | 33.77 | 719,439 | +1.47(+4.55%) |
Mar 07, 2002 | 30.97 | 32.34 | 30.92 | 32.30 | 829,053 | +1.61(+5.24%) |
Mar 06, 2002 | 28.80 | 31.07 | 28.45 | 30.69 | 785,654 | +1.62(+5.56%) |
Mar 05, 2002 | 28.99 | 29.32 | 28.35 | 29.07 | 389,785 | -0.07(-0.24%) |
Mar 04, 2002 | 30.03 | 30.67 | 29.00 | 29.14 | 765,171 | -0.97(-3.21%) |
Mar 01, 2002 | 24.78 | 30.23 | 24.78 | 30.11 | 1,093,507 | +5.36(+21.63%) |
Feb 28, 2002 | 26.05 | 26.70 | 24.75 | 24.75 | 223,791 | -1.20(-4.64%) |
Feb 27, 2002 | 26.45 | 27.49 | 25.94 | 25.96 | 287,471 | -0.44(-1.68%) |
Feb 26, 2002 | 26.74 | 26.98 | 25.71 | 26.40 | 323,773 | -0.32(-1.18%) |
Feb 25, 2002 | 25.70 | 27.06 | 25.39 | 26.72 | 398,708 | +0.98(+3.79%) |
Feb 22, 2002 | 25.25 | 26.08 | 24.85 | 25.74 | 250,257 | +0.48(+1.91%) |
Feb 21, 2002 | 26.69 | 26.78 | 25.24 | 25.26 | 169,745 | -1.44(-5.39%) |
Feb 20, 2002 | 25.44 | 27.19 | 25.15 | 26.70 | 451,335 | +1.30(+5.13%) |
Feb 19, 2002 | 26.60 | 26.60 | 25.39 | 25.39 | 165,993 | -1.20(-4.52%) |
Feb 18, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 277,939 | +0.00(+0.00%) |
Feb 15, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 276,824 | +0.08(+0.30%) |
Feb 14, 2002 | 28.39 | 28.82 | 26.19 | 26.52 | 1,373,069 | -2.02(-7.08%) |
Feb 13, 2002 | 23.95 | 28.81 | 23.93 | 28.54 | 917,576 | +3.98(+16.22%) |
Feb 12, 2002 | 24.60 | 24.83 | 24.16 | 24.56 | 131,009 | -0.01(-0.04%) |
Feb 11, 2002 | 24.02 | 24.93 | 24.01 | 24.57 | 151,290 | +0.51(+2.13%) |
Feb 08, 2002 | 24.38 | 24.56 | 23.28 | 24.05 | 644,402 | -0.26(-1.06%) |
Feb 07, 2002 | 25.89 | 25.89 | 24.30 | 24.31 | 194,284 | -1.54(-5.95%) |
Feb 06, 2002 | 24.97 | 25.89 | 24.90 | 25.85 | 343,546 | +0.99(+3.97%) |
Feb 05, 2002 | 24.75 | 25.01 | 23.77 | 24.86 | 243,057 | -0.09(-0.36%) |
Feb 04, 2002 | 24.51 | 25.41 | 24.51 | 24.95 | 194,385 | +0.38(+1.57%) |