Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.67 | 33.07 | 32.67 | 32.70 | 191,770 | +0.04(+0.12%) |
Apr 29, 2002 | 32.75 | 32.75 | 32.45 | 32.66 | 164,419 | -0.13(-0.40%) |
Apr 26, 2002 | 32.96 | 33.00 | 32.64 | 32.80 | 99,860 | -0.23(-0.69%) |
Apr 25, 2002 | 32.89 | 33.42 | 32.73 | 33.02 | 370,501 | +0.54(+1.67%) |
Apr 24, 2002 | 32.14 | 32.54 | 32.08 | 32.48 | 2,411,438 | +0.28(+0.88%) |
Apr 23, 2002 | 32.83 | 32.93 | 32.07 | 32.20 | 984,929 | -0.40(-1.22%) |
Apr 22, 2002 | 33.27 | 33.27 | 32.56 | 32.59 | 84,595 | -0.74(-2.21%) |
Apr 19, 2002 | 33.55 | 33.55 | 33.27 | 33.33 | 101,927 | -0.19(-0.56%) |
Apr 18, 2002 | 33.46 | 33.66 | 33.31 | 33.52 | 123,712 | -0.03(-0.09%) |
Apr 17, 2002 | 33.80 | 33.80 | 33.39 | 33.55 | 389,741 | -0.09(-0.28%) |
Apr 16, 2002 | 34.24 | 34.24 | 33.55 | 33.65 | 56,767 | -0.47(-1.38%) |
Apr 15, 2002 | 34.68 | 34.90 | 33.98 | 34.12 | 58,834 | -0.57(-1.63%) |
Apr 12, 2002 | 33.52 | 34.68 | 33.50 | 34.68 | 105,902 | +1.09(+3.26%) |
Apr 11, 2002 | 33.97 | 33.97 | 33.53 | 33.59 | 66,944 | -0.38(-1.13%) |
Apr 10, 2002 | 33.46 | 34.02 | 33.46 | 33.97 | 107,016 | +0.58(+1.73%) |
Apr 09, 2002 | 33.55 | 33.58 | 33.33 | 33.39 | 131,027 | -0.09(-0.26%) |
Apr 08, 2002 | 33.27 | 33.51 | 33.22 | 33.48 | 65,195 | +0.25(+0.74%) |
Apr 05, 2002 | 33.00 | 33.36 | 33.00 | 33.24 | 54,064 | +0.30(+0.92%) |
Apr 04, 2002 | 33.09 | 33.12 | 32.80 | 32.93 | 66,944 | -0.14(-0.44%) |
Apr 03, 2002 | 32.90 | 33.14 | 32.75 | 33.08 | 60,584 | +0.18(+0.54%) |
Apr 02, 2002 | 32.89 | 33.14 | 32.89 | 32.90 | 27,827 | +0.00(+0.00%) |
Apr 01, 2002 | 32.81 | 33.15 | 32.81 | 32.90 | 47,545 | +0.09(+0.27%) |
Mar 29, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | +0.00(+0.00%) |
Mar 28, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | -0.77(-2.28%) |
Mar 27, 2002 | 33.08 | 33.63 | 32.90 | 33.58 | 86,026 | +0.61(+1.85%) |
Mar 26, 2002 | 33.33 | 33.42 | 32.64 | 32.97 | 480,379 | -0.77(-2.27%) |
Mar 25, 2002 | 33.80 | 33.88 | 33.52 | 33.74 | 177,777 | -0.20(-0.59%) |
Mar 22, 2002 | 33.49 | 33.94 | 33.42 | 33.94 | 157,105 | +0.45(+1.33%) |
Mar 21, 2002 | 32.98 | 33.51 | 32.98 | 33.49 | 137,864 | +0.41(+1.25%) |
Mar 20, 2002 | 33.02 | 33.14 | 32.89 | 33.08 | 150,585 | +0.16(+0.48%) |
Mar 19, 2002 | 32.76 | 33.05 | 32.76 | 32.92 | 139,772 | +0.07(+0.21%) |
Mar 18, 2002 | 32.17 | 32.89 | 32.16 | 32.85 | 129,436 | +0.69(+2.15%) |
Mar 15, 2002 | 32.07 | 32.51 | 32.00 | 32.16 | 90,796 | +0.03(+0.08%) |
Mar 14, 2002 | 31.66 | 32.14 | 31.59 | 32.14 | 65,831 | +0.47(+1.49%) |
Mar 13, 2002 | 31.63 | 31.66 | 31.48 | 31.66 | 63,605 | +0.03(+0.10%) |
Mar 12, 2002 | 31.41 | 31.69 | 31.31 | 31.63 | 44,364 | +0.22(+0.70%) |
Mar 11, 2002 | 31.32 | 31.49 | 31.29 | 31.41 | 46,590 | +0.06(+0.18%) |
Mar 08, 2002 | 31.44 | 31.44 | 31.21 | 31.36 | 122,122 | -0.01(-0.04%) |
Mar 07, 2002 | 31.34 | 31.44 | 31.22 | 31.37 | 39,117 | +0.03(+0.10%) |
Mar 06, 2002 | 31.46 | 31.54 | 31.01 | 31.34 | 163,624 | -0.11(-0.34%) |
Mar 05, 2002 | 30.49 | 31.70 | 30.49 | 31.44 | 140,726 | +0.83(+2.71%) |
Mar 04, 2002 | 30.15 | 30.68 | 30.15 | 30.61 | 130,391 | +0.55(+1.84%) |
Mar 01, 2002 | 29.81 | 30.09 | 29.81 | 30.06 | 118,464 | +0.25(+0.84%) |
Feb 28, 2002 | 29.79 | 30.07 | 29.79 | 29.81 | 151,698 | +0.02(+0.06%) |
Feb 27, 2002 | 29.87 | 29.87 | 29.61 | 29.79 | 107,493 | +0.00(+0.00%) |
Feb 26, 2002 | 29.64 | 29.87 | 29.56 | 29.79 | 168,236 | +0.15(+0.51%) |
Feb 25, 2002 | 29.97 | 30.03 | 29.62 | 29.64 | 86,344 | -0.29(-0.97%) |
Feb 22, 2002 | 29.67 | 29.93 | 29.57 | 29.93 | 161,557 | +0.26(+0.87%) |
Feb 21, 2002 | 29.84 | 29.90 | 29.67 | 29.67 | 31,802 | -0.17(-0.57%) |
Feb 20, 2002 | 29.66 | 29.84 | 29.46 | 29.84 | 124,030 | +0.18(+0.59%) |
Feb 19, 2002 | 29.75 | 29.84 | 29.54 | 29.66 | 201,629 | -0.08(-0.27%) |
Feb 18, 2002 | 29.75 | 29.90 | 29.71 | 29.75 | 56,608 | +0.00(+0.00%) |
Feb 15, 2002 | 29.75 | 29.90 | 29.71 | 29.75 | 56,608 | +0.11(+0.38%) |
Feb 14, 2002 | 29.62 | 29.86 | 29.54 | 29.63 | 49,453 | +0.04(+0.15%) |
Feb 13, 2002 | 29.43 | 29.59 | 29.24 | 29.59 | 53,269 | +0.18(+0.60%) |
Feb 12, 2002 | 29.40 | 29.54 | 29.38 | 29.41 | 8,729,836 | +0.01(+0.04%) |
Feb 11, 2002 | 29.24 | 29.43 | 29.24 | 29.40 | 152,652 | +0.13(+0.45%) |
Feb 08, 2002 | 29.18 | 29.27 | 28.90 | 29.27 | 292,266 | +0.09(+0.30%) |
Feb 07, 2002 | 29.18 | 29.20 | 28.99 | 29.18 | 41,661 | +0.06(+0.22%) |
Feb 06, 2002 | 29.12 | 29.14 | 28.93 | 29.12 | 318,026 | +0.06(+0.22%) |
Feb 05, 2002 | 29.18 | 29.27 | 29.01 | 29.05 | 52,474 | -0.19(-0.67%) |
Feb 04, 2002 | 29.15 | 29.25 | 29.12 | 29.25 | 41,820 | -0.01(-0.04%) |