Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.41 | 27.48 | 25.40 | 26.17 | 1,329,851 | -1.24(-4.53%) |
Apr 29, 2002 | 28.42 | 28.42 | 25.95 | 27.41 | 2,513,142 | -3.12(-10.21%) |
Apr 26, 2002 | 31.36 | 31.81 | 29.49 | 30.53 | 338,227 | -0.84(-2.68%) |
Apr 25, 2002 | 31.23 | 31.49 | 30.51 | 31.36 | 95,689 | +0.07(+0.22%) |
Apr 24, 2002 | 31.92 | 31.93 | 30.81 | 31.30 | 233,603 | -0.62(-1.96%) |
Apr 23, 2002 | 30.57 | 32.13 | 30.29 | 31.92 | 123,358 | +1.25(+4.07%) |
Apr 22, 2002 | 30.50 | 30.67 | 29.93 | 30.67 | 95,257 | +0.00(+0.00%) |
Apr 19, 2002 | 30.08 | 30.88 | 30.01 | 30.67 | 105,200 | +1.01(+3.42%) |
Apr 18, 2002 | 29.55 | 29.68 | 29.32 | 29.66 | 142,957 | +0.09(+0.31%) |
Apr 17, 2002 | 29.66 | 29.89 | 29.50 | 29.57 | 72,055 | +0.01(+0.02%) |
Apr 16, 2002 | 29.56 | 29.84 | 29.46 | 29.56 | 171,491 | -0.03(-0.12%) |
Apr 15, 2002 | 30.53 | 30.53 | 29.21 | 29.60 | 139,643 | -0.93(-3.05%) |
Apr 12, 2002 | 30.12 | 30.53 | 30.05 | 30.53 | 124,655 | +0.63(+2.11%) |
Apr 11, 2002 | 31.68 | 31.82 | 29.14 | 29.89 | 535,514 | -1.85(-5.82%) |
Apr 10, 2002 | 31.85 | 32.14 | 31.30 | 31.74 | 112,117 | -0.18(-0.57%) |
Apr 09, 2002 | 32.34 | 33.03 | 31.89 | 31.92 | 113,126 | -0.59(-1.81%) |
Apr 08, 2002 | 32.63 | 32.88 | 32.27 | 32.51 | 42,080 | -0.24(-0.74%) |
Apr 05, 2002 | 32.79 | 33.24 | 32.75 | 32.75 | 29,830 | +0.10(+0.30%) |
Apr 04, 2002 | 32.22 | 32.72 | 32.22 | 32.66 | 309,981 | +0.26(+0.81%) |
Apr 03, 2002 | 31.71 | 32.72 | 31.68 | 32.39 | 42,800 | +0.75(+2.37%) |
Apr 02, 2002 | 31.33 | 31.71 | 31.28 | 31.64 | 56,779 | +0.37(+1.20%) |
Apr 01, 2002 | 30.81 | 31.36 | 30.53 | 31.27 | 102,750 | +0.39(+1.26%) |
Mar 29, 2002 | 29.42 | 30.95 | 29.42 | 30.88 | 137,337 | +0.00(+0.00%) |
Mar 28, 2002 | 29.42 | 30.95 | 29.42 | 30.88 | 137,337 | +1.63(+5.58%) |
Mar 27, 2002 | 27.76 | 29.37 | 27.69 | 29.25 | 19,844,014 | +2.22(+8.22%) |
Mar 26, 2002 | 27.62 | 27.69 | 26.97 | 27.03 | 6,744,371 | -0.59(-2.14%) |
Mar 25, 2002 | 27.93 | 27.94 | 27.32 | 27.62 | 201,754 | -0.40(-1.41%) |
Mar 22, 2002 | 28.00 | 28.28 | 27.83 | 28.01 | 59,949 | +0.09(+0.32%) |
Mar 21, 2002 | 28.42 | 28.42 | 27.65 | 27.92 | 62,399 | -0.49(-1.73%) |
Mar 20, 2002 | 29.05 | 29.13 | 28.31 | 28.42 | 55,626 | -0.64(-2.20%) |
Mar 19, 2002 | 29.14 | 29.19 | 28.99 | 29.05 | 22,337 | -0.16(-0.55%) |
Mar 18, 2002 | 29.07 | 29.23 | 28.80 | 29.21 | 79,548 | +0.24(+0.84%) |
Mar 15, 2002 | 29.07 | 29.14 | 28.87 | 28.97 | 36,459 | -0.24(-0.83%) |
Mar 14, 2002 | 29.91 | 29.94 | 29.14 | 29.21 | 33,721 | -0.76(-2.55%) |
Mar 13, 2002 | 29.75 | 30.01 | 29.14 | 29.98 | 52,456 | +0.26(+0.89%) |
Mar 12, 2002 | 29.91 | 29.93 | 29.71 | 29.71 | 6,773 | -0.19(-0.65%) |
Mar 11, 2002 | 29.98 | 30.05 | 29.87 | 29.91 | 51,447 | +0.00(+0.00%) |
Mar 08, 2002 | 29.77 | 30.08 | 29.77 | 29.91 | 64,849 | +0.10(+0.35%) |
Mar 07, 2002 | 30.03 | 30.20 | 29.60 | 29.80 | 84,304 | -0.21(-0.69%) |
Mar 06, 2002 | 29.39 | 30.15 | 29.39 | 30.01 | 74,361 | +0.58(+1.98%) |
Mar 05, 2002 | 29.77 | 30.01 | 29.19 | 29.43 | 72,919 | -0.41(-1.37%) |
Mar 04, 2002 | 30.74 | 30.95 | 29.73 | 29.84 | 172,644 | -0.83(-2.71%) |
Mar 01, 2002 | 30.29 | 30.74 | 30.29 | 30.67 | 84,448 | +0.32(+1.05%) |
Feb 28, 2002 | 30.53 | 30.60 | 30.10 | 30.35 | 94,104 | -0.03(-0.11%) |
Feb 27, 2002 | 30.22 | 30.39 | 30.10 | 30.39 | 56,491 | +0.34(+1.13%) |
Feb 26, 2002 | 30.43 | 30.43 | 29.85 | 30.05 | 49,718 | -0.21(-0.69%) |
Feb 25, 2002 | 28.87 | 30.25 | 28.59 | 30.25 | 125,520 | +0.97(+3.32%) |
Feb 22, 2002 | 30.16 | 30.25 | 29.07 | 29.28 | 289,085 | -1.01(-3.34%) |
Feb 21, 2002 | 31.57 | 31.57 | 30.30 | 30.30 | 23,634 | -1.27(-4.02%) |
Feb 20, 2002 | 32.00 | 32.00 | 31.30 | 31.57 | 2,406,645 | -0.42(-1.32%) |
Feb 19, 2002 | 32.21 | 32.21 | 31.95 | 31.99 | 26,660 | -0.29(-0.90%) |
Feb 18, 2002 | 31.71 | 32.41 | 31.62 | 32.28 | 19,743 | +0.00(+0.00%) |
Feb 15, 2002 | 31.71 | 32.41 | 31.62 | 32.28 | 19,743 | +0.50(+1.57%) |
Feb 14, 2002 | 31.95 | 31.95 | 31.71 | 31.78 | 27,380 | +0.00(+0.00%) |
Feb 13, 2002 | 31.12 | 31.78 | 31.12 | 31.78 | 28,245 | +0.76(+2.44%) |
Feb 12, 2002 | 31.02 | 31.16 | 30.74 | 31.02 | 29,254 | -0.17(-0.53%) |
Feb 11, 2002 | 32.20 | 32.53 | 31.18 | 31.19 | 100,877 | -1.01(-3.13%) |
Feb 08, 2002 | 31.09 | 32.20 | 31.09 | 32.20 | 27,092 | +1.20(+3.87%) |
Feb 07, 2002 | 30.81 | 31.02 | 30.57 | 31.00 | 43,521 | +0.08(+0.27%) |
Feb 06, 2002 | 31.50 | 31.50 | 30.53 | 30.91 | 26,804 | -0.66(-2.09%) |
Feb 05, 2002 | 32.75 | 32.75 | 31.45 | 31.57 | 61,246 | -1.04(-3.19%) |
Feb 04, 2002 | 32.99 | 33.18 | 32.41 | 32.61 | 98,571 | -0.37(-1.14%) |