Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.73 | 32.97 | 30.46 | 32.97 | 748,110 | +2.24(+7.28%) |
Apr 29, 2002 | 30.87 | 31.04 | 30.18 | 30.73 | 532,131 | -0.14(-0.44%) |
Apr 26, 2002 | 31.43 | 31.46 | 30.66 | 30.87 | 455,863 | -0.36(-1.15%) |
Apr 25, 2002 | 32.01 | 32.01 | 31.08 | 31.23 | 482,802 | -0.78(-2.44%) |
Apr 24, 2002 | 31.08 | 32.30 | 31.06 | 32.01 | 576,213 | +1.57(+5.16%) |
Apr 23, 2002 | 30.44 | 31.08 | 29.75 | 30.44 | 706,360 | +0.07(+0.23%) |
Apr 22, 2002 | 30.10 | 30.47 | 29.25 | 30.37 | 453,297 | +0.44(+1.46%) |
Apr 19, 2002 | 29.71 | 29.94 | 29.21 | 29.94 | 1,970,859 | +0.42(+1.42%) |
Apr 18, 2002 | 28.13 | 29.72 | 28.13 | 29.51 | 373,297 | +0.76(+2.65%) |
Apr 17, 2002 | 29.58 | 30.18 | 28.73 | 28.75 | 355,221 | -0.75(-2.53%) |
Apr 16, 2002 | 29.41 | 29.93 | 29.16 | 29.50 | 277,086 | +1.11(+3.90%) |
Apr 15, 2002 | 30.01 | 30.01 | 28.34 | 28.39 | 345,191 | -1.62(-5.40%) |
Apr 12, 2002 | 29.71 | 30.01 | 29.08 | 30.01 | 358,719 | +0.62(+2.10%) |
Apr 11, 2002 | 29.37 | 29.84 | 28.81 | 29.39 | 486,067 | +0.80(+2.79%) |
Apr 10, 2002 | 27.87 | 28.64 | 27.57 | 28.60 | 449,799 | +0.76(+2.74%) |
Apr 09, 2002 | 27.40 | 27.86 | 27.40 | 27.83 | 306,940 | +0.44(+1.60%) |
Apr 08, 2002 | 27.01 | 27.41 | 26.66 | 27.40 | 371,431 | +0.30(+1.11%) |
Apr 05, 2002 | 26.93 | 27.44 | 26.72 | 27.10 | 260,526 | +0.26(+0.96%) |
Apr 04, 2002 | 26.77 | 27.25 | 26.67 | 26.84 | 299,710 | +0.08(+0.29%) |
Apr 03, 2002 | 26.33 | 27.01 | 26.15 | 26.76 | 207,931 | +0.43(+1.63%) |
Apr 02, 2002 | 26.24 | 26.75 | 26.15 | 26.33 | 359,419 | -0.33(-1.25%) |
Apr 01, 2002 | 25.71 | 27.01 | 25.55 | 26.67 | 545,543 | +0.96(+3.74%) |
Mar 29, 2002 | 25.70 | 25.90 | 25.12 | 25.71 | 393,122 | +0.00(+0.00%) |
Mar 28, 2002 | 25.70 | 25.90 | 25.12 | 25.71 | 392,539 | +0.22(+0.88%) |
Mar 27, 2002 | 25.66 | 25.72 | 24.87 | 25.48 | 240,817 | -0.09(-0.37%) |
Mar 26, 2002 | 24.48 | 25.64 | 24.46 | 25.58 | 533,298 | +1.10(+4.48%) |
Mar 25, 2002 | 24.85 | 25.12 | 24.16 | 24.48 | 266,357 | -0.30(-1.21%) |
Mar 22, 2002 | 25.74 | 25.77 | 24.73 | 24.78 | 678,022 | -0.87(-3.41%) |
Mar 21, 2002 | 25.68 | 25.98 | 23.58 | 25.66 | 652,482 | +0.02(+0.07%) |
Mar 20, 2002 | 25.69 | 26.15 | 25.60 | 25.64 | 428,457 | -0.27(-1.03%) |
Mar 19, 2002 | 25.90 | 25.98 | 25.47 | 25.90 | 290,730 | +0.09(+0.33%) |
Mar 18, 2002 | 26.67 | 26.80 | 25.55 | 25.82 | 485,017 | +0.07(+0.27%) |
Mar 15, 2002 | 25.55 | 26.02 | 25.55 | 25.75 | 506,125 | +0.17(+0.67%) |
Mar 14, 2002 | 26.75 | 26.76 | 25.04 | 25.58 | 566,534 | -1.17(-4.39%) |
Mar 13, 2002 | 27.70 | 27.70 | 26.75 | 26.75 | 404,084 | -0.94(-3.41%) |
Mar 12, 2002 | 26.63 | 27.84 | 26.58 | 27.70 | 6,297,419 | +0.99(+3.69%) |
Mar 11, 2002 | 26.93 | 27.18 | 26.54 | 26.71 | 535,047 | +0.69(+2.67%) |
Mar 08, 2002 | 25.72 | 26.58 | 25.08 | 26.02 | 662,045 | +0.68(+2.67%) |
Mar 07, 2002 | 25.90 | 25.97 | 25.14 | 25.34 | 709,859 | +0.69(+2.78%) |
Mar 06, 2002 | 23.35 | 24.87 | 23.16 | 24.65 | 490,848 | +1.39(+5.97%) |
Mar 05, 2002 | 23.92 | 23.92 | 22.72 | 23.26 | 367,582 | -0.32(-1.35%) |
Mar 04, 2002 | 23.92 | 23.98 | 23.56 | 23.58 | 472,189 | -0.04(-0.18%) |
Mar 01, 2002 | 22.53 | 23.97 | 22.52 | 23.62 | 482,802 | +1.09(+4.83%) |
Feb 28, 2002 | 22.81 | 22.94 | 22.47 | 22.53 | 254,695 | +0.01(+0.04%) |
Feb 27, 2002 | 23.32 | 23.32 | 22.17 | 22.53 | 436,970 | -0.11(-0.49%) |
Feb 26, 2002 | 21.99 | 22.94 | 21.99 | 22.64 | 728,868 | +1.20(+5.60%) |
Feb 25, 2002 | 20.62 | 21.96 | 20.62 | 21.44 | 602,569 | +0.84(+4.08%) |
Feb 22, 2002 | 21.44 | 21.44 | 20.41 | 20.60 | 874,641 | -0.45(-2.12%) |
Feb 21, 2002 | 20.79 | 21.35 | 20.49 | 21.04 | 398,836 | +0.25(+1.20%) |
Feb 20, 2002 | 20.25 | 20.79 | 19.72 | 20.79 | 363,501 | +0.63(+3.10%) |
Feb 19, 2002 | 20.11 | 20.45 | 19.89 | 20.17 | 194,053 | +0.06(+0.30%) |
Feb 18, 2002 | 20.79 | 20.84 | 20.02 | 20.11 | 327,232 | +0.00(+0.00%) |
Feb 15, 2002 | 20.79 | 20.84 | 20.02 | 20.11 | 327,232 | -0.69(-3.30%) |
Feb 14, 2002 | 21.82 | 21.82 | 20.67 | 20.79 | 433,822 | -0.03(-0.12%) |
Feb 13, 2002 | 19.98 | 20.84 | 19.98 | 20.82 | 689,800 | +0.90(+4.52%) |
Feb 12, 2002 | 20.15 | 20.16 | 19.64 | 19.92 | 434,055 | -0.27(-1.36%) |
Feb 11, 2002 | 20.84 | 20.84 | 19.98 | 20.19 | 980,998 | +0.39(+1.95%) |
Feb 08, 2002 | 21.84 | 21.85 | 18.86 | 19.81 | 1,681,061 | -2.02(-9.27%) |
Feb 07, 2002 | 23.67 | 23.67 | 21.35 | 21.83 | 881,288 | -1.83(-7.75%) |
Feb 06, 2002 | 23.09 | 24.10 | 23.09 | 23.67 | 558,954 | +0.58(+2.53%) |
Feb 05, 2002 | 23.20 | 24.15 | 22.90 | 23.08 | 235,336 | -0.12(-0.52%) |
Feb 04, 2002 | 23.80 | 24.10 | 23.06 | 23.20 | 196,969 | -0.64(-2.70%) |