Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.50 | 27.73 | 27.00 | 27.70 | 10,295,600 | -2.40(-7.97%) |
Apr 29, 2002 | 31.88 | 31.88 | 30.01 | 30.10 | 1,050,000 | -1.54(-4.87%) |
Apr 26, 2002 | 32.80 | 32.80 | 31.60 | 31.64 | 1,248,500 | -1.01(-3.09%) |
Apr 25, 2002 | 32.40 | 33.07 | 32.02 | 32.65 | 615,700 | +0.40(+1.24%) |
Apr 24, 2002 | 32.29 | 32.55 | 31.80 | 32.25 | 499,500 | -0.04(-0.12%) |
Apr 23, 2002 | 32.20 | 32.65 | 31.84 | 32.29 | 600,800 | +0.04(+0.12%) |
Apr 22, 2002 | 32.66 | 32.68 | 32.04 | 32.25 | 487,800 | -0.65(-1.98%) |
Apr 19, 2002 | 33.45 | 33.50 | 32.85 | 32.90 | 528,100 | -0.55(-1.64%) |
Apr 18, 2002 | 33.84 | 33.84 | 33.26 | 33.45 | 80,000 | -0.34(-1.01%) |
Apr 17, 2002 | 34.20 | 34.20 | 33.64 | 33.79 | 546,900 | -0.27(-0.79%) |
Apr 16, 2002 | 33.25 | 34.15 | 33.25 | 34.06 | 527,200 | +0.97(+2.93%) |
Apr 15, 2002 | 33.05 | 33.20 | 32.85 | 33.09 | 357,400 | -0.06(-0.18%) |
Apr 12, 2002 | 33.21 | 33.61 | 32.83 | 33.15 | 343,900 | -0.05(-0.15%) |
Apr 11, 2002 | 33.60 | 33.62 | 32.86 | 33.20 | 1,010,200 | +0.19(+0.58%) |
Apr 10, 2002 | 33.05 | 33.46 | 32.49 | 33.01 | 893,000 | +0.01(+0.03%) |
Apr 09, 2002 | 33.59 | 33.89 | 32.92 | 33.00 | 664,600 | -0.51(-1.52%) |
Apr 08, 2002 | 34.00 | 34.05 | 33.51 | 33.51 | 264,600 | -0.58(-1.70%) |
Apr 05, 2002 | 34.27 | 34.45 | 33.85 | 34.09 | 516,600 | -0.18(-0.53%) |
Apr 04, 2002 | 34.18 | 34.35 | 34.01 | 34.27 | 656,000 | +0.09(+0.26%) |
Apr 03, 2002 | 34.15 | 34.32 | 33.91 | 34.18 | 448,800 | -0.04(-0.12%) |
Apr 02, 2002 | 33.97 | 34.31 | 33.90 | 34.22 | 398,200 | +0.03(+0.09%) |
Apr 01, 2002 | 33.65 | 34.40 | 33.37 | 34.19 | 342,100 | +0.19(+0.56%) |
Mar 29, 2002 | 33.14 | 34.35 | 33.08 | 34.00 | 401,400 | +0.00(+0.00%) |
Mar 28, 2002 | 33.14 | 34.35 | 33.08 | 34.00 | 401,400 | +0.59(+1.77%) |
Mar 27, 2002 | 33.75 | 33.80 | 32.68 | 33.41 | 777,000 | -0.31(-0.92%) |
Mar 26, 2002 | 33.65 | 33.90 | 33.35 | 33.72 | 532,100 | +0.17(+0.51%) |
Mar 25, 2002 | 33.60 | 33.74 | 33.20 | 33.55 | 387,800 | +0.00(+0.00%) |
Mar 22, 2002 | 33.50 | 34.21 | 33.30 | 33.55 | 663,200 | +0.02(+0.06%) |
Mar 21, 2002 | 33.70 | 34.00 | 33.42 | 33.53 | 441,300 | -0.02(-0.06%) |
Mar 20, 2002 | 33.35 | 33.95 | 33.08 | 33.55 | 790,100 | +0.00(+0.00%) |
Mar 19, 2002 | 33.40 | 33.55 | 32.84 | 33.55 | 1,921,600 | -0.48(-1.41%) |
Mar 18, 2002 | 33.80 | 34.80 | 33.75 | 34.03 | 456,100 | +0.28(+0.83%) |
Mar 15, 2002 | 33.91 | 34.29 | 33.60 | 33.75 | 705,000 | -0.15(-0.44%) |
Mar 14, 2002 | 34.50 | 34.51 | 33.25 | 33.90 | 997,700 | -0.61(-1.77%) |
Mar 13, 2002 | 35.20 | 35.45 | 34.51 | 34.51 | 917,200 | -0.69(-1.96%) |
Mar 12, 2002 | 35.00 | 35.40 | 34.91 | 35.20 | 579,600 | +0.03(+0.09%) |
Mar 11, 2002 | 34.95 | 35.50 | 34.46 | 35.17 | 953,500 | +0.17(+0.49%) |
Mar 08, 2002 | 34.26 | 35.10 | 34.12 | 35.00 | 635,900 | +0.92(+2.70%) |
Mar 07, 2002 | 34.90 | 34.99 | 34.00 | 34.08 | 579,200 | -0.77(-2.21%) |
Mar 06, 2002 | 33.89 | 35.38 | 33.89 | 34.85 | 573,300 | +0.96(+2.83%) |
Mar 05, 2002 | 33.55 | 34.20 | 33.51 | 33.89 | 392,200 | +0.34(+1.01%) |
Mar 04, 2002 | 33.10 | 33.75 | 32.92 | 33.55 | 340,400 | +0.57(+1.73%) |
Mar 01, 2002 | 33.30 | 33.79 | 32.92 | 32.98 | 409,000 | -0.22(-0.66%) |
Feb 28, 2002 | 32.30 | 33.25 | 32.26 | 33.20 | 754,500 | +0.80(+2.47%) |
Feb 27, 2002 | 33.10 | 33.19 | 31.60 | 32.40 | 719,600 | -0.31(-0.95%) |
Feb 26, 2002 | 33.00 | 33.10 | 32.49 | 32.71 | 866,600 | -0.28(-0.85%) |
Feb 25, 2002 | 32.70 | 33.00 | 32.33 | 32.99 | 433,400 | +0.34(+1.04%) |
Feb 22, 2002 | 32.10 | 32.70 | 32.04 | 32.65 | 763,100 | +0.82(+2.58%) |
Feb 21, 2002 | 32.25 | 32.50 | 31.80 | 31.83 | 663,200 | -0.36(-1.12%) |
Feb 20, 2002 | 31.69 | 32.20 | 31.11 | 32.19 | 760,300 | +0.54(+1.71%) |
Feb 19, 2002 | 31.80 | 32.07 | 31.34 | 31.65 | 595,200 | -0.30(-0.94%) |
Feb 18, 2002 | 31.40 | 32.05 | 31.00 | 31.95 | 474,300 | +0.00(+0.00%) |
Feb 15, 2002 | 31.40 | 32.05 | 31.00 | 31.95 | 438,100 | +0.60(+1.91%) |
Feb 14, 2002 | 31.75 | 32.25 | 30.75 | 31.35 | 611,100 | -0.45(-1.42%) |
Feb 13, 2002 | 31.85 | 32.00 | 31.72 | 31.80 | 354,300 | +0.00(+0.00%) |
Feb 12, 2002 | 31.45 | 32.20 | 31.42 | 31.80 | 328,600 | -0.01(-0.03%) |
Feb 11, 2002 | 31.45 | 32.02 | 31.42 | 31.81 | 656,800 | +0.37(+1.18%) |
Feb 08, 2002 | 31.00 | 31.95 | 30.85 | 31.44 | 327,900 | +0.62(+2.01%) |
Feb 07, 2002 | 30.18 | 32.20 | 30.10 | 30.82 | 553,000 | +0.78(+2.60%) |
Feb 06, 2002 | 30.80 | 30.95 | 30.01 | 30.04 | 1,026,100 | -0.59(-1.93%) |
Feb 05, 2002 | 30.85 | 31.50 | 30.60 | 30.63 | 812,800 | -0.39(-1.26%) |
Feb 04, 2002 | 31.82 | 31.82 | 31.02 | 31.02 | 709,000 | -0.86(-2.70%) |