Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.27 | 34.32 | 33.83 | 34.32 | 9,449 | +0.01(+0.03%) |
Apr 29, 2002 | 34.10 | 34.32 | 33.86 | 34.31 | 2,259 | +0.20(+0.60%) |
Apr 26, 2002 | 34.10 | 34.37 | 34.10 | 34.10 | 5,957 | -0.45(-1.30%) |
Apr 25, 2002 | 34.32 | 34.56 | 34.07 | 34.55 | 1,335 | +0.62(+1.84%) |
Apr 24, 2002 | 34.32 | 34.32 | 33.93 | 33.93 | 3,903 | -0.39(-1.13%) |
Apr 23, 2002 | 33.39 | 34.32 | 33.39 | 34.32 | 2,465 | +0.59(+1.76%) |
Apr 22, 2002 | 33.72 | 33.72 | 33.72 | 33.72 | 308 | -0.11(-0.32%) |
Apr 19, 2002 | 34.07 | 34.07 | 33.37 | 33.83 | 410 | +0.39(+1.16%) |
Apr 18, 2002 | 34.31 | 34.31 | 33.44 | 33.44 | 616 | -0.88(-2.55%) |
Apr 17, 2002 | 34.32 | 34.32 | 34.07 | 34.32 | 1,129 | +0.00(+0.00%) |
Apr 16, 2002 | 33.09 | 34.80 | 33.09 | 34.32 | 6,573 | +0.69(+2.05%) |
Apr 15, 2002 | 33.68 | 34.32 | 33.63 | 33.63 | 1,027 | -0.69(-2.01%) |
Apr 12, 2002 | 32.60 | 34.56 | 32.58 | 34.32 | 8,833 | +2.74(+8.69%) |
Apr 11, 2002 | 32.60 | 32.60 | 31.54 | 31.57 | 616 | -1.03(-3.16%) |
Apr 10, 2002 | 32.61 | 32.61 | 31.54 | 32.60 | 2,054 | +0.72(+2.26%) |
Apr 09, 2002 | 32.33 | 32.58 | 31.74 | 31.88 | 5,443 | -0.45(-1.39%) |
Apr 08, 2002 | 33.15 | 33.15 | 32.08 | 32.33 | 8,833 | -0.82(-2.47%) |
Apr 05, 2002 | 34.55 | 34.55 | 33.15 | 33.15 | 3,389 | -1.05(-3.07%) |
Apr 04, 2002 | 33.58 | 34.20 | 33.58 | 34.20 | 821 | +0.85(+2.54%) |
Apr 03, 2002 | 34.32 | 34.32 | 33.35 | 33.35 | 3,081 | -0.67(-1.97%) |
Apr 02, 2002 | 34.32 | 34.53 | 34.03 | 34.03 | 5,854 | -0.23(-0.68%) |
Apr 01, 2002 | 34.12 | 34.32 | 34.07 | 34.26 | 2,773 | -0.06(-0.17%) |
Mar 29, 2002 | 35.54 | 35.68 | 34.32 | 34.32 | 8,114 | +0.00(+0.00%) |
Mar 28, 2002 | 35.54 | 35.68 | 34.32 | 34.32 | 8,114 | -1.22(-3.42%) |
Mar 27, 2002 | 35.05 | 35.54 | 35.05 | 35.54 | 3,389 | +0.24(+0.69%) |
Mar 26, 2002 | 35.05 | 35.30 | 34.51 | 35.29 | 4,930 | -0.24(-0.68%) |
Mar 25, 2002 | 34.83 | 35.54 | 34.56 | 35.54 | 2,362 | +0.43(+1.22%) |
Mar 22, 2002 | 35.86 | 35.92 | 35.08 | 35.11 | 1,232 | -0.75(-2.09%) |
Mar 21, 2002 | 34.56 | 35.86 | 34.56 | 35.86 | 10,476 | +0.35(+0.99%) |
Mar 20, 2002 | 35.51 | 35.51 | 35.51 | 35.51 | 102 | +0.00(+0.00%) |
Mar 19, 2002 | 35.91 | 35.91 | 35.05 | 35.51 | 1,951 | -0.32(-0.90%) |
Mar 18, 2002 | 35.60 | 35.88 | 35.32 | 35.83 | 1,540 | +0.38(+1.07%) |
Mar 15, 2002 | 35.28 | 35.83 | 35.28 | 35.45 | 10,887 | -0.57(-1.59%) |
Mar 14, 2002 | 35.58 | 36.50 | 35.58 | 36.02 | 4,005 | +0.45(+1.26%) |
Mar 13, 2002 | 35.74 | 35.78 | 35.29 | 35.57 | 2,978 | +0.09(+0.25%) |
Mar 12, 2002 | 35.49 | 35.54 | 35.49 | 35.49 | 6,265 | -0.17(-0.46%) |
Mar 11, 2002 | 34.99 | 36.02 | 34.99 | 35.65 | 1,540 | +0.20(+0.58%) |
Mar 08, 2002 | 35.96 | 35.96 | 35.45 | 35.45 | 3,595 | -0.52(-1.43%) |
Mar 07, 2002 | 35.94 | 36.01 | 35.87 | 35.96 | 3,081 | +0.10(+0.27%) |
Mar 06, 2002 | 35.71 | 35.92 | 35.46 | 35.87 | 2,259 | +0.37(+1.04%) |
Mar 05, 2002 | 35.12 | 35.73 | 35.12 | 35.50 | 6,162 | +0.36(+1.03%) |
Mar 04, 2002 | 34.62 | 35.47 | 34.62 | 35.14 | 3,595 | +0.32(+0.92%) |
Mar 01, 2002 | 34.95 | 34.96 | 34.61 | 34.81 | 2,259 | +0.25(+0.73%) |
Feb 28, 2002 | 34.66 | 34.95 | 34.56 | 34.56 | 2,670 | +0.06(+0.17%) |
Feb 27, 2002 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 34.80 | 34.93 | 34.43 | 34.50 | 5,443 | -0.01(-0.03%) |
Feb 25, 2002 | 34.08 | 35.05 | 34.07 | 34.51 | 5,854 | -0.54(-1.53%) |
Feb 22, 2002 | 34.07 | 35.05 | 33.88 | 35.05 | 4,108 | +1.27(+3.75%) |
Feb 21, 2002 | 33.92 | 34.27 | 33.73 | 33.78 | 3,697 | -0.05(-0.14%) |
Feb 20, 2002 | 33.30 | 33.83 | 33.30 | 33.83 | 2,567 | +1.24(+3.79%) |
Feb 19, 2002 | 33.30 | 33.30 | 32.59 | 32.59 | 2,567 | -0.48(-1.44%) |
Feb 18, 2002 | 33.09 | 33.25 | 32.70 | 33.07 | 2,876 | +0.00(+0.00%) |
Feb 15, 2002 | 33.09 | 33.25 | 32.70 | 33.07 | 2,876 | +0.20(+0.62%) |
Feb 14, 2002 | 32.87 | 32.87 | 32.87 | 32.87 | 410 | -0.22(-0.68%) |
Feb 13, 2002 | 32.85 | 33.10 | 32.85 | 33.09 | 1,643 | +0.23(+0.71%) |
Feb 12, 2002 | 32.47 | 32.86 | 32.47 | 32.86 | 513 | +0.36(+1.11%) |
Feb 11, 2002 | 32.61 | 33.29 | 32.50 | 32.50 | 3,697 | -0.30(-0.92%) |
Feb 08, 2002 | 32.03 | 32.83 | 31.88 | 32.80 | 2,773 | +0.79(+2.46%) |
Feb 07, 2002 | 32.61 | 32.61 | 32.01 | 32.01 | 1,848 | +0.16(+0.49%) |
Feb 06, 2002 | 32.13 | 32.13 | 31.64 | 31.86 | 1,643 | -0.27(-0.85%) |
Feb 05, 2002 | 31.98 | 32.13 | 31.98 | 32.13 | 719 | +0.18(+0.55%) |
Feb 04, 2002 | 32.23 | 32.23 | 31.95 | 31.95 | 1,232 | -0.42(-1.29%) |