Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 32.64 | 33.88 | 32.64 | 33.88 | 59,810 | +1.16(+3.54%) |
Apr 29, 2002 | 33.67 | 33.79 | 32.72 | 32.72 | 78,814 | -1.03(-3.05%) |
Apr 26, 2002 | 33.71 | 33.88 | 33.24 | 33.75 | 105,163 | +0.09(+0.25%) |
Apr 25, 2002 | 34.05 | 34.12 | 33.58 | 33.67 | 51,649 | -0.17(-0.51%) |
Apr 24, 2002 | 32.72 | 34.31 | 32.72 | 33.84 | 105,163 | +1.24(+3.79%) |
Apr 23, 2002 | 32.42 | 33.06 | 32.16 | 32.60 | 129,298 | +0.30(+0.93%) |
Apr 22, 2002 | 32.91 | 32.91 | 32.16 | 32.30 | 91,756 | -1.04(-3.11%) |
Apr 19, 2002 | 33.67 | 33.84 | 32.98 | 33.34 | 71,819 | -0.54(-1.60%) |
Apr 18, 2002 | 34.52 | 34.52 | 33.45 | 33.88 | 136,876 | -1.29(-3.66%) |
Apr 17, 2002 | 35.85 | 35.94 | 34.99 | 35.17 | 158,212 | -0.99(-2.73%) |
Apr 16, 2002 | 33.97 | 36.15 | 33.97 | 36.15 | 11,658 | +2.26(+6.65%) |
Apr 15, 2002 | 33.45 | 34.22 | 33.45 | 33.90 | 100,383 | +0.08(+0.23%) |
Apr 12, 2002 | 33.06 | 33.95 | 33.06 | 33.82 | 63,657 | +0.85(+2.58%) |
Apr 11, 2002 | 34.79 | 34.80 | 32.76 | 32.97 | 148,418 | -1.82(-5.23%) |
Apr 10, 2002 | 35.38 | 35.39 | 34.63 | 34.79 | 100,966 | -0.72(-2.03%) |
Apr 09, 2002 | 35.77 | 35.77 | 35.42 | 35.51 | 90,357 | -0.04(-0.12%) |
Apr 08, 2002 | 35.89 | 35.97 | 35.50 | 35.55 | 44,070 | -0.42(-1.17%) |
Apr 05, 2002 | 35.98 | 36.05 | 35.64 | 35.97 | 33,577 | +0.10(+0.29%) |
Apr 04, 2002 | 35.77 | 35.94 | 35.68 | 35.87 | 54,913 | +0.09(+0.26%) |
Apr 03, 2002 | 35.80 | 36.14 | 35.77 | 35.77 | 152,033 | -0.02(-0.05%) |
Apr 02, 2002 | 35.18 | 35.94 | 35.04 | 35.79 | 61,559 | +0.61(+1.73%) |
Apr 01, 2002 | 34.99 | 35.24 | 34.45 | 35.18 | 94,554 | +0.02(+0.05%) |
Mar 29, 2002 | 33.80 | 35.20 | 33.80 | 35.17 | 150,983 | +0.00(+0.00%) |
Mar 28, 2002 | 33.80 | 35.20 | 33.80 | 35.17 | 150,983 | +1.58(+4.70%) |
Mar 27, 2002 | 33.36 | 34.05 | 33.16 | 33.59 | 83,828 | +0.18(+0.54%) |
Mar 26, 2002 | 32.16 | 33.41 | 32.12 | 33.41 | 49,317 | +1.20(+3.73%) |
Mar 25, 2002 | 32.76 | 32.89 | 31.74 | 32.21 | 77,182 | -0.64(-1.96%) |
Mar 22, 2002 | 33.75 | 33.87 | 32.85 | 32.85 | 91,522 | -1.00(-2.96%) |
Mar 21, 2002 | 33.28 | 33.85 | 32.72 | 33.85 | 120,437 | +0.46(+1.39%) |
Mar 20, 2002 | 33.67 | 33.74 | 33.32 | 33.39 | 54,214 | -0.19(-0.56%) |
Mar 19, 2002 | 33.97 | 34.09 | 33.39 | 33.58 | 82,662 | -0.47(-1.39%) |
Mar 18, 2002 | 33.92 | 34.38 | 33.79 | 34.05 | 115,657 | +0.04(+0.13%) |
Mar 15, 2002 | 34.31 | 34.31 | 34.01 | 34.01 | 48,501 | -0.30(-0.88%) |
Mar 14, 2002 | 35.42 | 35.47 | 34.31 | 34.31 | 72,985 | -1.01(-2.87%) |
Mar 13, 2002 | 35.94 | 36.02 | 35.14 | 35.32 | 52,115 | -0.53(-1.48%) |
Mar 12, 2002 | 35.99 | 36.02 | 35.59 | 35.85 | 184,328 | -0.21(-0.59%) |
Mar 11, 2002 | 35.17 | 36.19 | 34.93 | 36.07 | 524,653 | +1.07(+3.06%) |
Mar 08, 2002 | 35.17 | 35.90 | 34.99 | 34.99 | 107,845 | +0.00(+0.00%) |
Mar 07, 2002 | 35.46 | 36.18 | 34.91 | 34.99 | 172,086 | -0.46(-1.31%) |
Mar 06, 2002 | 33.79 | 35.46 | 33.79 | 35.46 | 225,134 | +1.66(+4.92%) |
Mar 05, 2002 | 32.68 | 33.79 | 32.68 | 33.79 | 162,875 | +0.99(+3.01%) |
Mar 04, 2002 | 33.06 | 33.06 | 31.88 | 32.81 | 254,631 | -0.04(-0.13%) |
Mar 01, 2002 | 33.06 | 33.49 | 32.62 | 32.85 | 118,571 | -0.43(-1.29%) |
Feb 28, 2002 | 33.28 | 33.45 | 32.24 | 33.28 | 180,480 | +0.00(+0.00%) |
Feb 27, 2002 | 33.71 | 33.79 | 33.28 | 33.28 | 147,952 | -0.51(-1.52%) |
Feb 26, 2002 | 33.45 | 34.52 | 32.85 | 33.79 | 130,463 | +0.26(+0.77%) |
Feb 25, 2002 | 32.59 | 33.54 | 32.59 | 33.54 | 116,123 | +1.03(+3.17%) |
Feb 22, 2002 | 31.56 | 32.51 | 31.22 | 32.51 | 101,199 | +0.87(+2.74%) |
Feb 21, 2002 | 32.25 | 32.68 | 31.61 | 31.64 | 124,284 | -0.67(-2.07%) |
Feb 20, 2002 | 31.82 | 32.42 | 31.82 | 32.31 | 148,651 | +0.41(+1.29%) |
Feb 19, 2002 | 31.52 | 32.15 | 31.20 | 31.90 | 152,615 | +0.16(+0.51%) |
Feb 18, 2002 | 32.34 | 32.35 | 31.09 | 31.74 | 342,307 | +0.00(+0.00%) |
Feb 15, 2002 | 32.34 | 32.35 | 31.09 | 31.74 | 342,307 | -0.62(-1.91%) |
Feb 14, 2002 | 32.72 | 32.82 | 32.18 | 32.35 | 88,957 | -0.45(-1.39%) |
Feb 13, 2002 | 32.38 | 32.85 | 32.34 | 32.81 | 88,491 | +0.32(+0.98%) |
Feb 12, 2002 | 33.24 | 33.24 | 32.13 | 32.49 | 140,140 | -0.72(-2.17%) |
Feb 11, 2002 | 33.06 | 33.21 | 32.30 | 33.21 | 144,921 | +0.02(+0.05%) |
Feb 08, 2002 | 31.79 | 33.19 | 31.69 | 33.19 | 119,970 | +1.50(+4.74%) |
Feb 07, 2002 | 30.23 | 31.74 | 29.58 | 31.69 | 572,688 | +1.54(+5.12%) |
Feb 06, 2002 | 31.18 | 31.79 | 30.08 | 30.15 | 214,058 | -0.93(-3.01%) |
Feb 05, 2002 | 31.95 | 32.08 | 30.23 | 31.08 | 352,450 | -1.51(-4.63%) |
Feb 04, 2002 | 33.58 | 33.88 | 32.59 | 32.59 | 160,893 | -1.07(-3.18%) |