Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.43 | 29.50 | 29.10 | 29.26 | 1,257,570 | +0.02(+0.07%) |
Apr 29, 2002 | 29.47 | 29.69 | 29.21 | 29.25 | 772,203 | -0.39(-1.32%) |
Apr 26, 2002 | 29.68 | 30.26 | 29.58 | 29.64 | 810,458 | -0.12(-0.40%) |
Apr 25, 2002 | 29.56 | 30.26 | 29.50 | 29.75 | 1,144,923 | +0.35(+1.19%) |
Apr 24, 2002 | 30.05 | 30.05 | 29.30 | 29.40 | 672,408 | -0.31(-1.05%) |
Apr 23, 2002 | 29.42 | 29.76 | 29.31 | 29.71 | 762,223 | +0.46(+1.58%) |
Apr 22, 2002 | 29.16 | 29.59 | 29.13 | 29.25 | 843,571 | -0.07(-0.25%) |
Apr 19, 2002 | 29.28 | 29.64 | 27.97 | 29.32 | 822,554 | +0.04(+0.14%) |
Apr 18, 2002 | 29.30 | 29.53 | 29.00 | 29.28 | 1,403,332 | -0.39(-1.31%) |
Apr 17, 2002 | 29.73 | 30.06 | 29.52 | 29.68 | 455,731 | -0.15(-0.49%) |
Apr 16, 2002 | 29.77 | 29.99 | 29.66 | 29.82 | 810,004 | +0.10(+0.33%) |
Apr 15, 2002 | 30.29 | 30.29 | 29.71 | 29.72 | 1,225,364 | -0.44(-1.47%) |
Apr 12, 2002 | 29.77 | 30.26 | 29.76 | 30.16 | 896,342 | +0.39(+1.31%) |
Apr 11, 2002 | 29.60 | 30.09 | 29.54 | 29.77 | 1,174,861 | +0.01(+0.04%) |
Apr 10, 2002 | 29.11 | 29.93 | 29.11 | 29.76 | 1,587,651 | +0.65(+2.25%) |
Apr 09, 2002 | 29.03 | 29.40 | 28.59 | 29.11 | 935,958 | +0.15(+0.50%) |
Apr 08, 2002 | 28.81 | 29.03 | 28.76 | 28.96 | 570,344 | +0.15(+0.53%) |
Apr 05, 2002 | 28.78 | 28.93 | 28.50 | 28.81 | 684,655 | -0.03(-0.09%) |
Apr 04, 2002 | 28.56 | 28.96 | 28.48 | 28.84 | 685,865 | +0.11(+0.37%) |
Apr 03, 2002 | 29.08 | 29.08 | 28.44 | 28.73 | 596,654 | -0.28(-0.98%) |
Apr 02, 2002 | 28.70 | 29.17 | 28.33 | 29.01 | 970,583 | +0.29(+1.01%) |
Apr 01, 2002 | 28.85 | 28.85 | 28.31 | 28.72 | 742,869 | -0.13(-0.46%) |
Mar 29, 2002 | 28.77 | 28.96 | 28.50 | 28.85 | 1,112,414 | +0.00(+0.00%) |
Mar 28, 2002 | 28.77 | 28.96 | 28.50 | 28.85 | 1,112,414 | -0.11(-0.39%) |
Mar 27, 2002 | 28.77 | 29.18 | 28.70 | 28.97 | 827,846 | +0.28(+0.97%) |
Mar 26, 2002 | 28.44 | 28.84 | 28.44 | 28.69 | 671,803 | +0.19(+0.65%) |
Mar 25, 2002 | 28.93 | 28.93 | 28.49 | 28.50 | 1,058,887 | -0.50(-1.71%) |
Mar 22, 2002 | 29.07 | 29.40 | 28.87 | 29.00 | 869,881 | -0.26(-0.90%) |
Mar 21, 2002 | 29.40 | 29.40 | 29.07 | 29.26 | 860,355 | +0.10(+0.34%) |
Mar 20, 2002 | 29.10 | 29.79 | 29.03 | 29.17 | 1,789,207 | -0.22(-0.77%) |
Mar 19, 2002 | 29.38 | 29.60 | 28.93 | 29.39 | 1,557,863 | +0.01(+0.04%) |
Mar 18, 2002 | 28.47 | 29.46 | 28.46 | 29.38 | 1,759,873 | +0.17(+0.57%) |
Mar 15, 2002 | 28.72 | 29.35 | 28.67 | 29.21 | 1,695,460 | +0.91(+3.20%) |
Mar 14, 2002 | 28.50 | 28.54 | 28.11 | 28.31 | 749,824 | +0.07(+0.26%) |
Mar 13, 2002 | 28.44 | 28.59 | 27.84 | 28.23 | 1,501,313 | -0.11(-0.37%) |
Mar 12, 2002 | 28.34 | 28.74 | 27.95 | 28.34 | 2,809,083 | -0.06(-0.21%) |
Mar 11, 2002 | 28.37 | 28.57 | 28.07 | 28.40 | 1,081,417 | -0.26(-0.90%) |
Mar 08, 2002 | 28.90 | 28.98 | 28.38 | 28.66 | 710,511 | -0.23(-0.80%) |
Mar 07, 2002 | 28.87 | 28.97 | 28.11 | 28.89 | 924,920 | -0.01(-0.05%) |
Mar 06, 2002 | 28.57 | 29.03 | 28.54 | 28.90 | 910,706 | +0.01(+0.02%) |
Mar 05, 2002 | 29.33 | 29.56 | 28.05 | 28.89 | 2,219,838 | -0.83(-2.80%) |
Mar 04, 2002 | 29.63 | 29.76 | 28.97 | 29.73 | 1,247,893 | +0.10(+0.33%) |
Mar 01, 2002 | 28.97 | 29.89 | 28.90 | 29.63 | 1,665,219 | +0.67(+2.31%) |
Feb 28, 2002 | 29.84 | 29.93 | 28.91 | 28.96 | 2,656,518 | -0.98(-3.27%) |
Feb 27, 2002 | 29.53 | 29.99 | 29.50 | 29.94 | 1,780,134 | +0.34(+1.16%) |
Feb 26, 2002 | 29.28 | 29.63 | 29.23 | 29.60 | 1,579,485 | +0.15(+0.52%) |
Feb 25, 2002 | 28.97 | 29.58 | 28.90 | 29.44 | 1,934,363 | +0.44(+1.53%) |
Feb 22, 2002 | 28.41 | 29.10 | 28.24 | 29.00 | 1,418,452 | +0.47(+1.65%) |
Feb 21, 2002 | 28.70 | 28.90 | 28.42 | 28.53 | 1,206,009 | -0.17(-0.58%) |
Feb 20, 2002 | 28.60 | 28.76 | 28.39 | 28.70 | 1,395,772 | +0.19(+0.67%) |
Feb 19, 2002 | 28.87 | 28.93 | 28.40 | 28.50 | 2,246,299 | -0.53(-1.82%) |
Feb 18, 2002 | 28.47 | 29.05 | 28.32 | 29.03 | 1,781,798 | +0.00(+0.00%) |
Feb 15, 2002 | 28.47 | 29.05 | 28.32 | 29.03 | 1,781,798 | +0.66(+2.33%) |
Feb 14, 2002 | 28.37 | 28.52 | 28.29 | 28.37 | 904,961 | +0.07(+0.23%) |
Feb 13, 2002 | 28.17 | 28.64 | 28.11 | 28.31 | 1,306,712 | +0.20(+0.71%) |
Feb 12, 2002 | 28.24 | 28.44 | 27.94 | 28.11 | 3,636,779 | -0.07(-0.23%) |
Feb 11, 2002 | 27.71 | 28.27 | 27.63 | 28.17 | 1,864,809 | +0.50(+1.82%) |
Feb 08, 2002 | 27.37 | 27.74 | 27.32 | 27.67 | 1,974,584 | +0.13(+0.48%) |
Feb 07, 2002 | 27.84 | 27.85 | 27.48 | 27.54 | 1,563,609 | -0.26(-0.95%) |
Feb 06, 2002 | 28.03 | 28.05 | 27.63 | 27.80 | 2,907,367 | -0.21(-0.73%) |
Feb 05, 2002 | 27.61 | 28.09 | 27.19 | 28.01 | 2,747,543 | +0.63(+2.29%) |
Feb 04, 2002 | 26.78 | 27.78 | 26.69 | 27.38 | 1,913,799 | +0.28(+1.05%) |