Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.84 | 35.06 | 34.63 | 34.86 | 48,210 | -0.05(-0.13%) |
Apr 29, 2002 | 35.11 | 35.11 | 34.67 | 34.90 | 17,403 | -0.20(-0.58%) |
Apr 26, 2002 | 35.62 | 35.83 | 34.67 | 35.11 | 28,104 | -0.74(-2.06%) |
Apr 25, 2002 | 35.85 | 36.29 | 35.40 | 35.85 | 34,590 | -0.14(-0.39%) |
Apr 24, 2002 | 34.58 | 35.99 | 34.41 | 35.99 | 40,967 | +1.48(+4.29%) |
Apr 23, 2002 | 34.04 | 34.69 | 34.04 | 34.51 | 45,399 | +0.31(+0.92%) |
Apr 22, 2002 | 34.46 | 34.46 | 33.77 | 34.19 | 40,535 | -0.27(-0.78%) |
Apr 19, 2002 | 34.37 | 34.51 | 33.03 | 34.46 | 162,574 | -0.19(-0.56%) |
Apr 18, 2002 | 34.14 | 34.78 | 34.09 | 34.65 | 42,913 | +0.60(+1.77%) |
Apr 17, 2002 | 34.98 | 35.66 | 33.77 | 34.05 | 87,016 | -0.93(-2.64%) |
Apr 16, 2002 | 35.33 | 35.52 | 34.97 | 34.98 | 49,723 | -0.26(-0.74%) |
Apr 15, 2002 | 34.74 | 35.42 | 34.74 | 35.24 | 82,692 | +0.82(+2.39%) |
Apr 12, 2002 | 34.65 | 34.65 | 34.04 | 34.41 | 92,420 | -0.19(-0.53%) |
Apr 11, 2002 | 36.08 | 36.08 | 34.51 | 34.60 | 99,663 | -1.43(-3.98%) |
Apr 10, 2002 | 36.31 | 37.47 | 35.71 | 36.03 | 146,143 | -1.40(-3.73%) |
Apr 09, 2002 | 38.39 | 38.39 | 37.28 | 37.43 | 106,473 | -0.96(-2.51%) |
Apr 08, 2002 | 37.49 | 38.58 | 37.42 | 38.39 | 43,237 | +1.14(+3.05%) |
Apr 05, 2002 | 37.33 | 37.56 | 36.79 | 37.25 | 40,751 | +0.02(+0.05%) |
Apr 04, 2002 | 37.00 | 37.65 | 36.77 | 37.24 | 51,452 | -0.62(-1.64%) |
Apr 03, 2002 | 37.91 | 37.95 | 36.87 | 37.86 | 93,393 | -0.31(-0.82%) |
Apr 02, 2002 | 37.28 | 38.85 | 37.28 | 38.17 | 104,419 | +0.67(+1.78%) |
Apr 01, 2002 | 37.10 | 37.64 | 36.91 | 37.50 | 32,212 | -0.39(-1.03%) |
Mar 29, 2002 | 36.63 | 38.02 | 36.54 | 37.89 | 71,774 | +0.00(+0.00%) |
Mar 28, 2002 | 36.63 | 38.02 | 36.54 | 37.89 | 71,774 | +1.12(+3.04%) |
Mar 27, 2002 | 33.95 | 36.91 | 33.88 | 36.77 | 85,070 | +3.28(+9.81%) |
Mar 26, 2002 | 34.23 | 34.74 | 33.19 | 33.49 | 70,045 | -0.60(-1.76%) |
Mar 25, 2002 | 35.34 | 35.34 | 33.86 | 34.09 | 58,154 | -1.19(-3.38%) |
Mar 22, 2002 | 37.79 | 37.88 | 35.27 | 35.28 | 64,099 | -2.51(-6.63%) |
Mar 21, 2002 | 36.73 | 38.07 | 36.38 | 37.79 | 90,150 | +0.93(+2.51%) |
Mar 20, 2002 | 36.13 | 36.91 | 35.89 | 36.87 | 80,422 | +0.40(+1.09%) |
Mar 19, 2002 | 35.02 | 36.50 | 35.02 | 36.47 | 25,834 | +1.59(+4.56%) |
Mar 18, 2002 | 35.15 | 35.43 | 34.60 | 34.88 | 54,047 | -0.41(-1.15%) |
Mar 15, 2002 | 34.46 | 36.08 | 34.46 | 35.28 | 60,857 | +0.34(+0.98%) |
Mar 14, 2002 | 35.11 | 35.11 | 34.51 | 34.94 | 118,903 | -0.06(-0.16%) |
Mar 13, 2002 | 35.99 | 35.99 | 34.92 | 35.00 | 17,835 | -0.92(-2.55%) |
Mar 12, 2002 | 35.82 | 36.08 | 35.76 | 35.91 | 28,320 | -0.14(-0.39%) |
Mar 11, 2002 | 35.80 | 36.08 | 35.80 | 36.05 | 33,617 | +0.20(+0.57%) |
Mar 08, 2002 | 36.22 | 36.31 | 35.39 | 35.85 | 38,589 | -0.25(-0.69%) |
Mar 07, 2002 | 36.73 | 37.02 | 36.10 | 36.10 | 32,428 | -0.58(-1.59%) |
Mar 06, 2002 | 36.82 | 36.85 | 36.36 | 36.68 | 20,754 | -0.32(-0.88%) |
Mar 05, 2002 | 36.59 | 37.28 | 36.59 | 37.00 | 42,481 | +0.36(+0.98%) |
Mar 04, 2002 | 36.46 | 36.73 | 36.26 | 36.64 | 113,066 | +0.09(+0.25%) |
Mar 01, 2002 | 36.50 | 36.96 | 36.26 | 36.55 | 30,698 | +0.01(+0.03%) |
Feb 28, 2002 | 35.62 | 36.54 | 35.52 | 36.54 | 66,369 | +0.97(+2.73%) |
Feb 27, 2002 | 35.15 | 35.57 | 35.02 | 35.57 | 15,349 | +0.60(+1.72%) |
Feb 26, 2002 | 35.80 | 35.80 | 34.89 | 34.97 | 119,011 | -0.83(-2.33%) |
Feb 25, 2002 | 34.83 | 35.85 | 34.83 | 35.80 | 28,536 | +0.86(+2.46%) |
Feb 22, 2002 | 33.44 | 34.94 | 33.44 | 34.94 | 43,345 | +1.59(+4.77%) |
Feb 21, 2002 | 32.98 | 33.54 | 32.84 | 33.35 | 48,102 | +0.37(+1.12%) |
Feb 20, 2002 | 33.12 | 33.12 | 32.84 | 32.98 | 31,779 | -0.13(-0.39%) |
Feb 19, 2002 | 34.18 | 34.18 | 32.98 | 33.11 | 63,775 | -1.07(-3.14%) |
Feb 18, 2002 | 33.30 | 34.18 | 32.93 | 34.18 | 44,967 | +0.00(+0.00%) |
Feb 15, 2002 | 33.30 | 34.18 | 32.93 | 34.18 | 44,967 | +0.97(+2.92%) |
Feb 14, 2002 | 32.84 | 33.35 | 32.66 | 33.21 | 24,105 | +0.56(+1.70%) |
Feb 13, 2002 | 32.50 | 32.70 | 32.33 | 32.66 | 25,834 | +0.18(+0.57%) |
Feb 12, 2002 | 32.98 | 32.98 | 32.29 | 32.47 | 47,885 | -0.65(-1.96%) |
Feb 11, 2002 | 31.11 | 33.22 | 31.10 | 33.12 | 53,290 | +2.11(+6.80%) |
Feb 08, 2002 | 30.45 | 31.17 | 30.45 | 31.01 | 23,132 | +0.55(+1.82%) |
Feb 07, 2002 | 30.44 | 30.70 | 30.35 | 30.45 | 39,346 | +0.02(+0.06%) |
Feb 06, 2002 | 30.48 | 30.49 | 30.16 | 30.44 | 18,159 | +0.09(+0.31%) |
Feb 05, 2002 | 30.16 | 30.34 | 29.56 | 30.34 | 19,348 | +0.00(+0.00%) |
Feb 04, 2002 | 30.99 | 31.69 | 30.34 | 30.34 | 34,914 | -1.34(-4.23%) |