Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 31.50 | 32.53 | 31.37 | 32.06 | 311,800 | +0.93(+2.99%) |
Apr 29, 2002 | 31.62 | 32.40 | 31.00 | 31.13 | 766,600 | -0.39(-1.24%) |
Apr 26, 2002 | 31.70 | 31.77 | 31.25 | 31.52 | 259,900 | -0.03(-0.10%) |
Apr 25, 2002 | 31.91 | 31.91 | 31.26 | 31.55 | 319,800 | -0.35(-1.10%) |
Apr 24, 2002 | 32.60 | 32.95 | 31.86 | 31.90 | 427,600 | -0.65(-2.00%) |
Apr 23, 2002 | 32.70 | 32.70 | 32.17 | 32.55 | 241,800 | +0.00(+0.00%) |
Apr 22, 2002 | 32.75 | 32.81 | 32.42 | 32.55 | 298,800 | -0.20(-0.61%) |
Apr 19, 2002 | 32.15 | 32.80 | 32.15 | 32.75 | 1,790,000 | +0.75(+2.34%) |
Apr 18, 2002 | 32.32 | 32.75 | 31.82 | 32.00 | 647,300 | -0.22(-0.68%) |
Apr 17, 2002 | 32.20 | 32.75 | 32.11 | 32.22 | 220,100 | +0.24(+0.75%) |
Apr 16, 2002 | 31.74 | 32.10 | 31.74 | 31.98 | 412,300 | +0.34(+1.07%) |
Apr 15, 2002 | 32.15 | 32.15 | 31.51 | 31.64 | 266,800 | -0.06(-0.19%) |
Apr 12, 2002 | 30.45 | 31.89 | 30.32 | 31.70 | 467,000 | +1.35(+4.45%) |
Apr 11, 2002 | 31.00 | 31.04 | 30.27 | 30.35 | 421,000 | -0.69(-2.22%) |
Apr 10, 2002 | 31.15 | 31.54 | 30.96 | 31.04 | 388,500 | +0.29(+0.94%) |
Apr 09, 2002 | 30.30 | 31.20 | 30.25 | 30.75 | 464,000 | +0.45(+1.49%) |
Apr 08, 2002 | 30.63 | 30.63 | 30.05 | 30.30 | 271,700 | -0.33(-1.08%) |
Apr 05, 2002 | 30.80 | 31.33 | 30.62 | 30.63 | 579,500 | -0.15(-0.49%) |
Apr 04, 2002 | 30.25 | 31.18 | 30.25 | 30.78 | 353,700 | -0.25(-0.81%) |
Apr 03, 2002 | 31.80 | 31.81 | 31.03 | 31.03 | 389,300 | -0.72(-2.27%) |
Apr 02, 2002 | 31.95 | 31.98 | 31.75 | 31.75 | 429,600 | -0.20(-0.63%) |
Apr 01, 2002 | 32.40 | 32.42 | 31.79 | 31.95 | 210,400 | -0.40(-1.24%) |
Mar 29, 2002 | 32.75 | 32.77 | 32.34 | 32.35 | 213,700 | +0.00(+0.00%) |
Mar 28, 2002 | 32.75 | 32.77 | 32.34 | 32.35 | 213,700 | -0.35(-1.07%) |
Mar 27, 2002 | 32.75 | 32.95 | 32.65 | 32.70 | 150,800 | -0.05(-0.15%) |
Mar 26, 2002 | 32.70 | 32.90 | 32.55 | 32.75 | 272,200 | +0.07(+0.21%) |
Mar 25, 2002 | 32.75 | 32.98 | 32.50 | 32.68 | 94,300 | -0.57(-1.71%) |
Mar 22, 2002 | 34.21 | 34.26 | 33.14 | 33.25 | 99,600 | -0.95(-2.78%) |
Mar 21, 2002 | 33.34 | 34.34 | 33.32 | 34.20 | 78,900 | +0.85(+2.55%) |
Mar 20, 2002 | 34.06 | 34.06 | 33.26 | 33.35 | 138,900 | -0.70(-2.06%) |
Mar 19, 2002 | 34.02 | 34.45 | 33.98 | 34.05 | 79,300 | +0.17(+0.50%) |
Mar 18, 2002 | 34.13 | 34.29 | 33.77 | 33.88 | 240,000 | -0.14(-0.41%) |
Mar 15, 2002 | 34.05 | 34.08 | 33.90 | 34.02 | 73,800 | +0.50(+1.49%) |
Mar 14, 2002 | 33.10 | 33.70 | 33.10 | 33.52 | 154,600 | +0.27(+0.81%) |
Mar 13, 2002 | 33.36 | 34.39 | 33.18 | 33.25 | 190,000 | -0.01(-0.03%) |
Mar 12, 2002 | 33.10 | 33.90 | 32.55 | 33.26 | 337,800 | -0.26(-0.78%) |
Mar 11, 2002 | 34.48 | 34.62 | 33.06 | 33.52 | 510,400 | -0.30(-0.89%) |
Mar 08, 2002 | 33.60 | 34.31 | 33.18 | 33.82 | 184,300 | +0.64(+1.93%) |
Mar 07, 2002 | 33.82 | 33.95 | 33.02 | 33.18 | 206,200 | -0.64(-1.89%) |
Mar 06, 2002 | 33.60 | 34.43 | 33.24 | 33.82 | 279,800 | +0.27(+0.80%) |
Mar 05, 2002 | 33.55 | 33.65 | 33.05 | 33.55 | 131,200 | +0.16(+0.48%) |
Mar 04, 2002 | 32.40 | 33.95 | 32.40 | 33.39 | 187,500 | +0.99(+3.06%) |
Mar 01, 2002 | 31.60 | 32.41 | 31.40 | 32.40 | 265,200 | +0.82(+2.60%) |
Feb 28, 2002 | 31.00 | 31.72 | 30.95 | 31.58 | 284,800 | +0.54(+1.74%) |
Feb 27, 2002 | 30.62 | 31.44 | 30.62 | 31.04 | 231,800 | +0.42(+1.37%) |
Feb 26, 2002 | 30.45 | 30.66 | 30.30 | 30.62 | 284,400 | +0.17(+0.56%) |
Feb 25, 2002 | 30.50 | 30.55 | 30.17 | 30.45 | 378,600 | -0.20(-0.65%) |
Feb 22, 2002 | 31.00 | 31.09 | 30.40 | 30.65 | 293,000 | -0.38(-1.22%) |
Feb 21, 2002 | 31.05 | 31.40 | 31.02 | 31.03 | 136,700 | +0.00(+0.00%) |
Feb 20, 2002 | 30.95 | 31.39 | 30.90 | 31.03 | 340,800 | +0.24(+0.78%) |
Feb 19, 2002 | 31.15 | 31.20 | 30.01 | 30.79 | 236,200 | -0.48(-1.54%) |
Feb 18, 2002 | 31.85 | 32.00 | 31.17 | 31.27 | 112,900 | +0.00(+0.00%) |
Feb 15, 2002 | 31.85 | 32.00 | 31.17 | 31.27 | 112,900 | -0.40(-1.26%) |
Feb 14, 2002 | 32.04 | 32.04 | 31.50 | 31.67 | 224,800 | -0.37(-1.15%) |
Feb 13, 2002 | 32.00 | 32.30 | 31.72 | 32.04 | 263,900 | -0.10(-0.31%) |
Feb 12, 2002 | 32.37 | 32.38 | 31.90 | 32.14 | 151,600 | -0.35(-1.08%) |
Feb 11, 2002 | 31.81 | 32.64 | 31.71 | 32.49 | 122,200 | +0.74(+2.33%) |
Feb 08, 2002 | 31.84 | 32.00 | 31.00 | 31.75 | 456,800 | -0.09(-0.28%) |
Feb 07, 2002 | 32.10 | 32.51 | 31.15 | 31.84 | 538,500 | -0.76(-2.33%) |
Feb 06, 2002 | 33.15 | 33.20 | 32.45 | 32.60 | 290,600 | -0.45(-1.36%) |
Feb 05, 2002 | 32.66 | 33.28 | 32.50 | 33.05 | 329,000 | +0.35(+1.07%) |
Feb 04, 2002 | 33.40 | 34.20 | 32.70 | 32.70 | 602,000 | -0.52(-1.57%) |