Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 35.14 | 35.35 | 35.12 | 35.24 | 10,485 | +0.24(+0.67%) |
Apr 29, 2002 | 35.10 | 35.26 | 34.93 | 35.01 | 9,668 | -0.08(-0.23%) |
Apr 26, 2002 | 35.31 | 35.31 | 35.09 | 35.09 | 9,804 | -0.19(-0.54%) |
Apr 25, 2002 | 35.31 | 35.48 | 35.11 | 35.28 | 1,370,623 | -0.02(-0.06%) |
Apr 24, 2002 | 35.53 | 35.61 | 35.30 | 35.30 | 25,873 | -0.13(-0.37%) |
Apr 23, 2002 | 35.40 | 35.59 | 35.27 | 35.43 | 12,392 | +0.04(+0.10%) |
Apr 22, 2002 | 35.37 | 35.51 | 35.23 | 35.40 | 313,616 | +0.27(+0.77%) |
Apr 19, 2002 | 34.99 | 35.25 | 34.99 | 35.12 | 8,170 | +0.23(+0.67%) |
Apr 18, 2002 | 35.10 | 35.12 | 34.89 | 34.89 | 76,667 | -0.18(-0.50%) |
Apr 17, 2002 | 35.28 | 35.36 | 35.01 | 35.06 | 9,668 | -0.31(-0.87%) |
Apr 16, 2002 | 35.14 | 35.37 | 35.10 | 35.37 | 97,911 | +0.29(+0.82%) |
Apr 15, 2002 | 35.37 | 35.37 | 34.97 | 35.09 | 13,753 | -0.16(-0.46%) |
Apr 12, 2002 | 35.17 | 35.42 | 35.17 | 35.25 | 16,341 | +0.07(+0.21%) |
Apr 11, 2002 | 35.58 | 35.63 | 35.17 | 35.17 | 16,068 | -0.40(-1.14%) |
Apr 10, 2002 | 34.99 | 35.58 | 34.95 | 35.58 | 6,945 | +0.73(+2.11%) |
Apr 09, 2002 | 34.92 | 35.01 | 34.75 | 34.84 | 6,808 | +0.03(+0.08%) |
Apr 08, 2002 | 34.55 | 34.85 | 34.54 | 34.81 | 12,392 | +0.12(+0.36%) |
Apr 05, 2002 | 34.77 | 34.77 | 34.40 | 34.69 | 9,396 | +0.07(+0.21%) |
Apr 04, 2002 | 34.37 | 34.70 | 34.29 | 34.62 | 15,796 | +0.40(+1.16%) |
Apr 03, 2002 | 34.49 | 34.49 | 34.18 | 34.22 | 165,727 | -0.41(-1.19%) |
Apr 02, 2002 | 34.53 | 34.63 | 34.38 | 34.63 | 11,983 | -0.05(-0.15%) |
Apr 01, 2002 | 34.59 | 34.68 | 34.30 | 34.68 | 69,041 | -0.12(-0.36%) |
Mar 29, 2002 | 34.70 | 34.87 | 34.59 | 34.81 | 11,030 | +0.00(+0.00%) |
Mar 28, 2002 | 34.70 | 34.87 | 34.59 | 34.81 | 11,030 | +0.12(+0.36%) |
Mar 27, 2002 | 34.71 | 34.84 | 34.59 | 34.68 | 17,839 | -0.02(-0.06%) |
Mar 26, 2002 | 34.55 | 34.79 | 34.55 | 34.70 | 8,851 | +0.26(+0.77%) |
Mar 25, 2002 | 34.59 | 34.66 | 34.40 | 34.44 | 15,524 | -0.26(-0.74%) |
Mar 22, 2002 | 34.33 | 34.83 | 34.33 | 34.70 | 8,715 | +0.12(+0.36%) |
Mar 21, 2002 | 34.18 | 34.57 | 34.18 | 34.57 | 11,030 | +0.28(+0.81%) |
Mar 20, 2002 | 34.17 | 34.43 | 34.17 | 34.29 | 7,489 | -0.10(-0.30%) |
Mar 19, 2002 | 34.07 | 34.47 | 33.98 | 34.40 | 24,784 | +0.40(+1.17%) |
Mar 18, 2002 | 34.11 | 34.11 | 33.78 | 34.00 | 13,890 | +0.07(+0.19%) |
Mar 15, 2002 | 33.74 | 34.10 | 33.74 | 33.93 | 11,166 | +0.29(+0.85%) |
Mar 14, 2002 | 33.59 | 33.68 | 33.43 | 33.65 | 50,249 | +0.26(+0.79%) |
Mar 13, 2002 | 33.71 | 33.71 | 33.35 | 33.38 | 11,575 | -0.26(-0.79%) |
Mar 12, 2002 | 33.27 | 33.65 | 33.18 | 33.65 | 20,835 | +0.23(+0.70%) |
Mar 11, 2002 | 33.27 | 33.45 | 33.10 | 33.41 | 23,150 | -0.07(-0.22%) |
Mar 08, 2002 | 33.45 | 33.63 | 33.33 | 33.49 | 16,749 | +0.06(+0.18%) |
Mar 07, 2002 | 33.60 | 33.60 | 33.17 | 33.43 | 22,469 | -0.32(-0.94%) |
Mar 06, 2002 | 33.43 | 33.82 | 33.43 | 33.74 | 6,264 | +0.12(+0.37%) |
Mar 05, 2002 | 33.85 | 33.85 | 33.39 | 33.62 | 17,566 | -0.17(-0.50%) |
Mar 04, 2002 | 34.11 | 34.13 | 33.60 | 33.79 | 29,278 | -0.29(-0.84%) |
Mar 01, 2002 | 33.63 | 34.07 | 33.63 | 34.07 | 36,086 | +0.59(+1.78%) |
Feb 28, 2002 | 33.49 | 33.71 | 33.43 | 33.48 | 10,077 | -0.01(-0.02%) |
Feb 27, 2002 | 33.67 | 33.74 | 33.31 | 33.49 | 12,255 | -0.23(-0.68%) |
Feb 26, 2002 | 33.74 | 33.76 | 33.43 | 33.71 | 20,971 | -0.04(-0.11%) |
Feb 25, 2002 | 33.45 | 33.83 | 33.41 | 33.75 | 15,388 | +0.48(+1.43%) |
Feb 22, 2002 | 32.82 | 33.45 | 32.82 | 33.27 | 9,123 | +0.48(+1.46%) |
Feb 21, 2002 | 33.13 | 33.21 | 32.78 | 32.80 | 18,656 | -0.15(-0.47%) |
Feb 20, 2002 | 32.64 | 33.12 | 32.50 | 32.95 | 13,617 | +0.31(+0.94%) |
Feb 19, 2002 | 32.71 | 32.77 | 32.53 | 32.64 | 25,192 | -0.12(-0.38%) |
Feb 18, 2002 | 32.75 | 32.99 | 32.63 | 32.77 | 7,762 | +0.00(+0.00%) |
Feb 15, 2002 | 32.75 | 32.99 | 32.63 | 32.77 | 7,762 | +0.05(+0.16%) |
Feb 14, 2002 | 32.60 | 32.77 | 32.53 | 32.71 | 367,678 | +0.19(+0.59%) |
Feb 13, 2002 | 32.30 | 32.58 | 32.30 | 32.52 | 2,587 | +0.21(+0.66%) |
Feb 12, 2002 | 32.26 | 32.40 | 32.26 | 32.31 | 2,315 | +0.01(+0.02%) |
Feb 11, 2002 | 32.20 | 32.30 | 32.04 | 32.30 | 27,099 | +0.34(+1.06%) |
Feb 08, 2002 | 31.98 | 32.07 | 31.69 | 31.97 | 5,583 | -0.18(-0.57%) |
Feb 07, 2002 | 32.20 | 32.31 | 31.99 | 32.15 | 7,081 | -0.10(-0.30%) |
Feb 06, 2002 | 32.20 | 32.24 | 31.83 | 32.24 | 4,221 | +0.01(+0.02%) |
Feb 05, 2002 | 32.02 | 32.49 | 32.02 | 32.24 | 40,853 | +0.18(+0.55%) |
Feb 04, 2002 | 32.42 | 32.49 | 32.06 | 32.06 | 14,162 | -0.26(-0.80%) |
Feb 01, 2002 | 32.16 | 32.44 | 32.11 | 32.32 | 14,570 | +0.18(+0.55%) |
Jan 31, 2002 | 32.09 | 32.31 | 31.96 | 32.14 | 87,970 | +0.29(+0.90%) |
Jan 30, 2002 | 31.50 | 31.86 | 31.50 | 31.86 | 11,847 | +0.26(+0.84%) |
Jan 29, 2002 | 32.05 | 32.05 | 31.47 | 31.59 | 13,753 | -0.33(-1.04%) |
Jan 28, 2002 | 31.98 | 32.02 | 31.83 | 31.92 | 11,438 | -0.07(-0.23%) |
Jan 25, 2002 | 31.80 | 32.04 | 31.80 | 32.00 | 10,349 | +0.21(+0.67%) |
Jan 24, 2002 | 31.98 | 31.98 | 31.65 | 31.78 | 5,855 | -0.05(-0.16%) |
Jan 23, 2002 | 31.87 | 32.03 | 31.78 | 31.83 | 7,353 | -0.23(-0.71%) |
Jan 22, 2002 | 31.98 | 32.06 | 31.81 | 32.06 | 26,690 | +0.07(+0.21%) |
Jan 21, 2002 | 31.94 | 32.00 | 31.77 | 32.00 | 17,839 | +0.00(+0.00%) |
Jan 18, 2002 | 31.94 | 32.00 | 31.77 | 32.00 | 17,839 | +0.04(+0.14%) |
Jan 17, 2002 | 31.72 | 31.95 | 31.54 | 31.95 | 12,528 | +0.26(+0.83%) |
Jan 16, 2002 | 31.87 | 31.87 | 31.65 | 31.69 | 10,621 | -0.17(-0.53%) |
Jan 15, 2002 | 31.76 | 31.91 | 31.63 | 31.86 | 113,980 | +0.21(+0.65%) |
Jan 14, 2002 | 31.65 | 31.75 | 31.54 | 31.65 | 18,520 | +0.09(+0.28%) |
Jan 11, 2002 | 31.53 | 31.70 | 31.49 | 31.56 | 10,757 | +0.25(+0.80%) |
Jan 10, 2002 | 31.37 | 31.53 | 31.30 | 31.31 | 5,855 | -0.70(-2.20%) |