Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.85 | 32.29 | 31.65 | 32.15 | 9,358 | +0.44(+1.38%) |
Apr 29, 2002 | 31.91 | 32.03 | 31.70 | 31.71 | 24,534 | -0.20(-0.62%) |
Apr 26, 2002 | 32.18 | 32.18 | 31.91 | 31.91 | 18,210 | -0.13(-0.41%) |
Apr 25, 2002 | 32.17 | 32.17 | 31.85 | 32.04 | 27,063 | -0.24(-0.75%) |
Apr 24, 2002 | 32.52 | 32.70 | 32.28 | 32.28 | 7,334 | -0.15(-0.46%) |
Apr 23, 2002 | 32.63 | 32.63 | 32.38 | 32.43 | 21,751 | -0.22(-0.67%) |
Apr 22, 2002 | 32.98 | 32.98 | 32.59 | 32.65 | 13,152 | -0.35(-1.07%) |
Apr 19, 2002 | 33.19 | 33.19 | 33.00 | 33.00 | 22,763 | -0.02(-0.07%) |
Apr 18, 2002 | 33.23 | 33.23 | 32.86 | 33.02 | 9,864 | -0.13(-0.38%) |
Apr 17, 2002 | 33.02 | 33.25 | 32.91 | 33.15 | 25,798 | +0.03(+0.08%) |
Apr 16, 2002 | 32.62 | 33.12 | 32.62 | 33.12 | 17,199 | +0.59(+1.80%) |
Apr 15, 2002 | 32.99 | 32.99 | 32.33 | 32.54 | 21,751 | -0.31(-0.94%) |
Apr 12, 2002 | 32.67 | 32.89 | 32.67 | 32.85 | 18,969 | +0.32(+1.00%) |
Apr 11, 2002 | 33.11 | 33.16 | 32.43 | 32.52 | 72,085 | -0.78(-2.34%) |
Apr 10, 2002 | 33.19 | 33.31 | 33.14 | 33.30 | 66,520 | +0.24(+0.72%) |
Apr 09, 2002 | 32.97 | 33.21 | 32.97 | 33.06 | 14,164 | +0.17(+0.52%) |
Apr 08, 2002 | 32.56 | 32.97 | 32.56 | 32.89 | 8,346 | +0.19(+0.58%) |
Apr 05, 2002 | 32.76 | 32.99 | 32.70 | 32.70 | 14,669 | +0.13(+0.41%) |
Apr 04, 2002 | 32.44 | 32.58 | 32.38 | 32.57 | 24,028 | +0.30(+0.92%) |
Apr 03, 2002 | 32.70 | 32.73 | 32.27 | 32.27 | 26,810 | -0.44(-1.35%) |
Apr 02, 2002 | 32.40 | 32.82 | 32.40 | 32.72 | 40,721 | +0.11(+0.33%) |
Apr 01, 2002 | 32.42 | 32.66 | 32.31 | 32.61 | 12,899 | -0.13(-0.39%) |
Mar 29, 2002 | 32.84 | 33.04 | 32.65 | 32.74 | 9,358 | +0.00(+0.00%) |
Mar 28, 2002 | 32.84 | 33.04 | 32.65 | 32.74 | 9,358 | -0.18(-0.55%) |
Mar 27, 2002 | 32.60 | 32.96 | 32.54 | 32.92 | 10,623 | +0.39(+1.19%) |
Mar 26, 2002 | 32.22 | 32.78 | 32.22 | 32.53 | 50,586 | +0.24(+0.73%) |
Mar 25, 2002 | 32.54 | 32.54 | 32.19 | 32.29 | 16,693 | -0.44(-1.35%) |
Mar 22, 2002 | 32.52 | 32.93 | 32.52 | 32.74 | 12,140 | -0.02(-0.05%) |
Mar 21, 2002 | 32.64 | 32.75 | 32.30 | 32.75 | 23,775 | -0.03(-0.08%) |
Mar 20, 2002 | 32.91 | 32.97 | 32.78 | 32.78 | 24,534 | -0.39(-1.18%) |
Mar 19, 2002 | 33.23 | 33.32 | 33.04 | 33.17 | 64,244 | +0.09(+0.26%) |
Mar 18, 2002 | 33.29 | 33.35 | 32.88 | 33.08 | 23,522 | -0.06(-0.19%) |
Mar 15, 2002 | 32.66 | 33.15 | 32.66 | 33.15 | 646,995 | +0.54(+1.65%) |
Mar 14, 2002 | 32.51 | 32.68 | 32.42 | 32.61 | 7,334 | +0.07(+0.22%) |
Mar 13, 2002 | 32.50 | 32.67 | 32.29 | 32.54 | 11,887 | -0.21(-0.64%) |
Mar 12, 2002 | 32.38 | 32.82 | 32.38 | 32.75 | 16,440 | +0.09(+0.27%) |
Mar 11, 2002 | 32.48 | 32.80 | 32.47 | 32.66 | 30,857 | +0.10(+0.32%) |
Mar 08, 2002 | 32.76 | 32.82 | 32.40 | 32.56 | 34,651 | +0.04(+0.12%) |
Mar 07, 2002 | 32.80 | 32.84 | 32.24 | 32.52 | 25,798 | -0.28(-0.84%) |
Mar 06, 2002 | 32.22 | 32.82 | 32.22 | 32.80 | 17,705 | +0.50(+1.55%) |
Mar 05, 2002 | 32.10 | 32.50 | 32.10 | 32.29 | 55,138 | +0.11(+0.34%) |
Mar 04, 2002 | 31.43 | 32.18 | 31.43 | 32.18 | 52,356 | +0.97(+3.10%) |
Mar 01, 2002 | 30.86 | 31.21 | 30.86 | 31.21 | 6,576 | +0.30(+0.96%) |
Feb 28, 2002 | 30.82 | 31.13 | 30.79 | 30.92 | 14,164 | +0.16(+0.51%) |
Feb 27, 2002 | 30.60 | 31.10 | 30.60 | 30.76 | 5,817 | +0.32(+1.04%) |
Feb 26, 2002 | 30.44 | 30.60 | 30.30 | 30.44 | 6,323 | +0.04(+0.13%) |
Feb 25, 2002 | 29.87 | 30.40 | 29.83 | 30.40 | 23,269 | +0.67(+2.26%) |
Feb 22, 2002 | 29.47 | 29.73 | 29.23 | 29.73 | 15,681 | +0.03(+0.11%) |
Feb 21, 2002 | 30.13 | 30.27 | 29.70 | 29.70 | 7,082 | +0.07(+0.23%) |
Feb 20, 2002 | 29.81 | 29.89 | 29.38 | 29.63 | 9,358 | -0.17(-0.58%) |
Feb 19, 2002 | 30.19 | 30.34 | 29.70 | 29.81 | 40,721 | -0.76(-2.47%) |
Feb 18, 2002 | 30.90 | 30.90 | 30.42 | 30.56 | 9,105 | +0.00(+0.00%) |
Feb 15, 2002 | 30.90 | 30.90 | 30.42 | 30.56 | 9,105 | -0.30(-0.97%) |
Feb 14, 2002 | 30.74 | 31.19 | 30.71 | 30.86 | 49,574 | +0.09(+0.31%) |
Feb 13, 2002 | 30.56 | 31.00 | 30.56 | 30.77 | 6,829 | +0.36(+1.17%) |
Feb 12, 2002 | 30.54 | 30.64 | 30.41 | 30.41 | 3,288 | -0.27(-0.88%) |
Feb 11, 2002 | 30.30 | 30.70 | 30.27 | 30.68 | 8,599 | +0.47(+1.56%) |
Feb 08, 2002 | 30.05 | 30.34 | 29.97 | 30.21 | 37,433 | +0.64(+2.15%) |
Feb 07, 2002 | 29.65 | 29.97 | 29.46 | 29.57 | 22,510 | +0.16(+0.54%) |
Feb 06, 2002 | 29.69 | 29.69 | 29.17 | 29.42 | 18,716 | -0.16(-0.53%) |
Feb 05, 2002 | 29.75 | 29.93 | 29.50 | 29.57 | 35,663 | -0.40(-1.32%) |
Feb 04, 2002 | 30.50 | 30.50 | 29.93 | 29.97 | 37,180 | -0.93(-3.01%) |