Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.31 | 33.30 | 32.07 | 32.95 | 583,200 | +0.70(+2.17%) |
Apr 29, 2002 | 32.60 | 33.32 | 31.45 | 32.25 | 326,800 | -0.25(-0.77%) |
Apr 26, 2002 | 33.50 | 34.06 | 32.36 | 32.50 | 615,400 | -1.00(-2.99%) |
Apr 25, 2002 | 32.49 | 33.80 | 32.40 | 33.50 | 324,900 | +0.90(+2.76%) |
Apr 24, 2002 | 33.06 | 33.70 | 32.39 | 32.60 | 875,300 | -0.44(-1.33%) |
Apr 23, 2002 | 34.05 | 34.61 | 32.96 | 33.04 | 497,300 | -1.00(-2.94%) |
Apr 22, 2002 | 33.80 | 34.04 | 32.80 | 34.04 | 421,700 | +0.22(+0.65%) |
Apr 19, 2002 | 34.29 | 34.40 | 33.31 | 33.82 | 294,600 | -0.14(-0.41%) |
Apr 18, 2002 | 35.10 | 35.20 | 32.91 | 33.96 | 448,200 | -1.24(-3.52%) |
Apr 17, 2002 | 34.95 | 35.57 | 34.40 | 35.20 | 1,115,700 | +0.58(+1.68%) |
Apr 16, 2002 | 33.43 | 35.25 | 33.30 | 34.62 | 787,000 | +1.78(+5.42%) |
Apr 15, 2002 | 32.38 | 32.87 | 31.75 | 32.84 | 208,900 | +0.32(+0.98%) |
Apr 12, 2002 | 32.30 | 32.57 | 31.26 | 32.52 | 732,000 | +0.35(+1.09%) |
Apr 11, 2002 | 32.46 | 32.93 | 32.00 | 32.17 | 239,100 | -0.54(-1.65%) |
Apr 10, 2002 | 32.55 | 33.50 | 32.45 | 32.71 | 621,900 | +0.17(+0.52%) |
Apr 09, 2002 | 32.20 | 32.93 | 32.17 | 32.54 | 758,700 | +0.37(+1.15%) |
Apr 08, 2002 | 31.83 | 32.27 | 30.88 | 32.17 | 811,100 | +0.13(+0.41%) |
Apr 05, 2002 | 33.35 | 33.76 | 31.91 | 32.04 | 907,600 | -1.15(-3.46%) |
Apr 04, 2002 | 31.83 | 33.44 | 31.68 | 33.19 | 485,700 | +1.20(+3.75%) |
Apr 03, 2002 | 32.75 | 33.24 | 31.86 | 31.99 | 270,300 | -0.76(-2.32%) |
Apr 02, 2002 | 33.68 | 33.69 | 32.72 | 32.75 | 193,400 | -1.23(-3.62%) |
Apr 01, 2002 | 33.56 | 34.13 | 32.85 | 33.98 | 301,000 | +0.25(+0.74%) |
Mar 29, 2002 | 33.29 | 34.10 | 33.29 | 33.73 | 340,800 | +0.00(+0.00%) |
Mar 28, 2002 | 33.29 | 34.10 | 33.29 | 33.73 | 340,800 | +0.58(+1.75%) |
Mar 27, 2002 | 32.52 | 33.25 | 32.05 | 33.15 | 610,600 | +0.69(+2.13%) |
Mar 26, 2002 | 31.65 | 33.09 | 31.61 | 32.46 | 284,100 | +0.78(+2.46%) |
Mar 25, 2002 | 33.50 | 33.55 | 31.36 | 31.68 | 568,000 | -1.96(-5.83%) |
Mar 22, 2002 | 33.43 | 33.80 | 32.70 | 33.64 | 1,032,700 | +0.21(+0.63%) |
Mar 21, 2002 | 32.05 | 33.44 | 31.22 | 33.43 | 796,500 | +2.11(+6.74%) |
Mar 20, 2002 | 31.99 | 32.25 | 31.00 | 31.32 | 338,500 | -0.72(-2.25%) |
Mar 19, 2002 | 32.05 | 32.48 | 31.76 | 32.04 | 412,400 | +0.17(+0.53%) |
Mar 18, 2002 | 31.14 | 32.12 | 31.14 | 31.87 | 568,200 | +0.74(+2.38%) |
Mar 15, 2002 | 30.67 | 31.40 | 30.38 | 31.13 | 479,000 | +0.47(+1.53%) |
Mar 14, 2002 | 31.90 | 32.15 | 30.66 | 30.66 | 632,700 | -0.97(-3.07%) |
Mar 13, 2002 | 33.20 | 33.21 | 31.63 | 31.63 | 2,065,400 | -2.08(-6.17%) |
Mar 12, 2002 | 32.59 | 34.23 | 32.42 | 33.71 | 685,800 | +0.61(+1.84%) |
Mar 11, 2002 | 33.94 | 34.20 | 33.03 | 33.10 | 275,800 | -1.24(-3.61%) |
Mar 08, 2002 | 33.85 | 34.50 | 33.74 | 34.34 | 600,500 | +0.78(+2.32%) |
Mar 07, 2002 | 33.40 | 34.45 | 33.35 | 33.56 | 440,200 | +0.29(+0.87%) |
Mar 06, 2002 | 33.24 | 33.60 | 32.34 | 33.27 | 307,700 | -0.08(-0.24%) |
Mar 05, 2002 | 33.55 | 33.58 | 32.85 | 33.35 | 304,700 | -0.24(-0.71%) |
Mar 04, 2002 | 31.79 | 33.90 | 31.76 | 33.59 | 590,600 | +1.82(+5.73%) |
Mar 01, 2002 | 29.11 | 31.77 | 29.00 | 31.77 | 422,000 | +2.88(+9.97%) |
Feb 28, 2002 | 29.96 | 30.35 | 28.84 | 28.89 | 321,100 | -1.02(-3.41%) |
Feb 27, 2002 | 29.88 | 30.45 | 29.36 | 29.91 | 778,300 | +0.18(+0.61%) |
Feb 26, 2002 | 29.93 | 30.74 | 29.30 | 29.73 | 417,900 | -0.19(-0.64%) |
Feb 25, 2002 | 29.23 | 30.33 | 29.23 | 29.92 | 493,700 | +0.82(+2.82%) |
Feb 22, 2002 | 29.36 | 30.01 | 28.82 | 29.10 | 404,400 | -0.22(-0.75%) |
Feb 21, 2002 | 31.61 | 31.75 | 29.32 | 29.32 | 344,200 | -2.29(-7.24%) |
Feb 20, 2002 | 31.80 | 32.10 | 30.55 | 31.61 | 742,000 | +0.16(+0.51%) |
Feb 19, 2002 | 32.93 | 33.14 | 31.44 | 31.45 | 628,800 | -1.47(-4.47%) |
Feb 18, 2002 | 33.85 | 34.10 | 32.83 | 32.92 | 280,200 | +0.00(+0.00%) |
Feb 15, 2002 | 33.85 | 34.10 | 32.83 | 32.92 | 280,200 | -0.78(-2.31%) |
Feb 14, 2002 | 34.10 | 35.25 | 33.70 | 33.70 | 358,900 | -0.87(-2.52%) |
Feb 13, 2002 | 33.08 | 34.80 | 33.01 | 34.57 | 1,398,800 | +1.58(+4.79%) |
Feb 12, 2002 | 33.79 | 33.95 | 32.99 | 32.99 | 566,900 | -0.91(-2.68%) |
Feb 11, 2002 | 31.93 | 34.14 | 31.93 | 33.90 | 652,300 | +2.00(+6.27%) |
Feb 08, 2002 | 31.90 | 32.18 | 31.35 | 31.90 | 633,300 | -0.03(-0.09%) |
Feb 07, 2002 | 34.31 | 34.31 | 31.82 | 31.93 | 742,800 | -2.18(-6.39%) |
Feb 06, 2002 | 33.75 | 34.31 | 32.94 | 34.11 | 342,700 | +0.56(+1.67%) |
Feb 05, 2002 | 32.97 | 34.12 | 31.75 | 33.55 | 615,800 | +0.58(+1.76%) |
Feb 04, 2002 | 34.35 | 34.62 | 32.79 | 32.97 | 796,100 | -1.16(-3.40%) |