Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.92 | 26.25 | 25.75 | 26.08 | 154,550 | +0.23(+0.89%) |
Apr 29, 2002 | 25.68 | 26.05 | 25.58 | 25.85 | 169,754 | +0.18(+0.69%) |
Apr 26, 2002 | 26.18 | 26.18 | 25.68 | 25.68 | 84,286 | -0.41(-1.56%) |
Apr 25, 2002 | 25.78 | 26.10 | 25.54 | 26.08 | 107,166 | +0.30(+1.16%) |
Apr 24, 2002 | 26.12 | 26.22 | 25.74 | 25.78 | 110,709 | -0.29(-1.12%) |
Apr 23, 2002 | 25.91 | 26.22 | 25.74 | 26.07 | 79,710 | +0.20(+0.76%) |
Apr 22, 2002 | 26.08 | 26.14 | 25.68 | 25.88 | 135,213 | -0.14(-0.55%) |
Apr 19, 2002 | 25.76 | 26.18 | 25.68 | 26.02 | 180,382 | +0.31(+1.21%) |
Apr 18, 2002 | 25.95 | 26.36 | 25.40 | 25.71 | 206,952 | -0.39(-1.48%) |
Apr 17, 2002 | 26.52 | 26.59 | 25.92 | 26.10 | 147,022 | -0.39(-1.48%) |
Apr 16, 2002 | 26.27 | 26.62 | 26.16 | 26.49 | 360,617 | +0.19(+0.72%) |
Apr 15, 2002 | 26.45 | 26.58 | 26.16 | 26.30 | 233,818 | -0.15(-0.56%) |
Apr 12, 2002 | 25.64 | 26.49 | 25.64 | 26.45 | 188,058 | +0.77(+3.01%) |
Apr 11, 2002 | 25.83 | 25.95 | 25.53 | 25.68 | 343,641 | -0.26(-1.02%) |
Apr 10, 2002 | 25.54 | 26.08 | 25.28 | 25.94 | 198,538 | +0.19(+0.73%) |
Apr 09, 2002 | 25.34 | 25.91 | 25.30 | 25.75 | 143,331 | +0.03(+0.13%) |
Apr 08, 2002 | 24.86 | 25.74 | 24.76 | 25.72 | 140,527 | +0.72(+2.90%) |
Apr 05, 2002 | 24.93 | 25.29 | 24.93 | 24.99 | 76,758 | +0.12(+0.46%) |
Apr 04, 2002 | 24.59 | 25.06 | 24.46 | 24.88 | 97,571 | +0.33(+1.32%) |
Apr 03, 2002 | 24.54 | 24.73 | 24.23 | 24.55 | 233,375 | -0.03(-0.11%) |
Apr 02, 2002 | 24.73 | 24.83 | 24.35 | 24.58 | 60,668 | -0.10(-0.41%) |
Apr 01, 2002 | 25.23 | 25.23 | 24.29 | 24.68 | 114,990 | -0.41(-1.65%) |
Mar 29, 2002 | 24.93 | 25.20 | 24.79 | 25.09 | 190,567 | +0.00(+0.00%) |
Mar 28, 2002 | 24.93 | 25.20 | 24.79 | 25.09 | 190,567 | +0.34(+1.37%) |
Mar 27, 2002 | 25.00 | 25.61 | 24.48 | 24.75 | 215,809 | -0.27(-1.08%) |
Mar 26, 2002 | 24.32 | 25.11 | 24.25 | 25.02 | 93,143 | +0.60(+2.45%) |
Mar 25, 2002 | 24.63 | 24.67 | 24.22 | 24.43 | 75,872 | -0.23(-0.95%) |
Mar 22, 2002 | 24.90 | 25.15 | 24.66 | 24.66 | 153,369 | -0.27(-1.09%) |
Mar 21, 2002 | 24.86 | 25.02 | 24.83 | 24.93 | 227,027 | +0.03(+0.14%) |
Mar 20, 2002 | 24.82 | 25.09 | 24.77 | 24.90 | 122,813 | -0.12(-0.46%) |
Mar 19, 2002 | 24.85 | 25.37 | 24.73 | 25.01 | 261,126 | +0.14(+0.54%) |
Mar 18, 2002 | 24.73 | 25.05 | 24.52 | 24.88 | 183,777 | +0.28(+1.13%) |
Mar 15, 2002 | 24.39 | 24.95 | 23.97 | 24.60 | 288,582 | +0.28(+1.17%) |
Mar 14, 2002 | 24.38 | 24.42 | 24.06 | 24.31 | 97,276 | +0.26(+1.07%) |
Mar 13, 2002 | 24.16 | 24.37 | 23.64 | 24.06 | 62,292 | -0.24(-1.00%) |
Mar 12, 2002 | 24.25 | 24.52 | 23.98 | 24.30 | 105,985 | -0.12(-0.50%) |
Mar 11, 2002 | 23.91 | 24.52 | 23.91 | 24.42 | 150,712 | +0.34(+1.41%) |
Mar 08, 2002 | 23.85 | 24.13 | 23.80 | 24.08 | 264,964 | +0.37(+1.57%) |
Mar 07, 2002 | 23.85 | 24.05 | 23.18 | 23.71 | 186,729 | +0.34(+1.45%) |
Mar 06, 2002 | 22.86 | 23.43 | 22.83 | 23.37 | 240,608 | +0.58(+2.53%) |
Mar 05, 2002 | 23.07 | 23.16 | 22.61 | 22.80 | 351,317 | -0.24(-1.03%) |
Mar 04, 2002 | 23.07 | 23.34 | 22.80 | 23.03 | 232,489 | +0.16(+0.71%) |
Mar 01, 2002 | 22.80 | 23.07 | 22.63 | 22.87 | 227,470 | +0.21(+0.93%) |
Feb 28, 2002 | 22.69 | 22.89 | 22.53 | 22.66 | 213,152 | -0.17(-0.74%) |
Feb 27, 2002 | 22.83 | 23.13 | 22.74 | 22.83 | 113,956 | +0.03(+0.15%) |
Feb 26, 2002 | 22.92 | 23.10 | 22.40 | 22.80 | 498,339 | -0.03(-0.15%) |
Feb 25, 2002 | 22.71 | 23.02 | 22.65 | 22.83 | 208,133 | +0.10(+0.45%) |
Feb 22, 2002 | 22.23 | 22.75 | 22.15 | 22.73 | 168,721 | +0.47(+2.13%) |
Feb 21, 2002 | 23.03 | 23.07 | 22.25 | 22.25 | 166,506 | -0.81(-3.52%) |
Feb 20, 2002 | 22.48 | 23.13 | 22.22 | 23.07 | 192,781 | +0.81(+3.62%) |
Feb 19, 2002 | 22.49 | 22.66 | 22.12 | 22.26 | 77,201 | -0.23(-1.02%) |
Feb 18, 2002 | 22.25 | 22.81 | 22.19 | 22.49 | 132,555 | +0.00(+0.00%) |
Feb 15, 2002 | 22.25 | 22.81 | 22.19 | 22.49 | 132,260 | +0.05(+0.24%) |
Feb 14, 2002 | 22.58 | 22.63 | 22.35 | 22.44 | 290,058 | -0.09(-0.39%) |
Feb 13, 2002 | 22.56 | 22.56 | 22.39 | 22.53 | 292,863 | +0.07(+0.30%) |
Feb 12, 2002 | 22.19 | 22.63 | 22.19 | 22.46 | 84,286 | +0.09(+0.39%) |
Feb 11, 2002 | 22.39 | 22.42 | 22.22 | 22.37 | 83,991 | -0.02(-0.09%) |
Feb 08, 2002 | 22.23 | 22.39 | 22.02 | 22.39 | 155,731 | +0.29(+1.32%) |
Feb 07, 2002 | 22.29 | 22.45 | 22.10 | 22.10 | 152,040 | -0.29(-1.30%) |
Feb 06, 2002 | 22.53 | 22.53 | 21.88 | 22.39 | 248,431 | -0.07(-0.30%) |
Feb 05, 2002 | 21.98 | 22.54 | 21.95 | 22.46 | 278,544 | +0.41(+1.87%) |
Feb 04, 2002 | 22.37 | 22.48 | 22.02 | 22.04 | 305,557 | -0.37(-1.66%) |
Feb 01, 2002 | 21.75 | 23.03 | 21.74 | 22.42 | 1,030,925 | -0.71(-3.08%) |
Jan 31, 2002 | 23.24 | 23.41 | 23.12 | 23.13 | 277,954 | -0.07(-0.32%) |
Jan 30, 2002 | 23.33 | 23.37 | 22.92 | 23.20 | 286,811 | -0.12(-0.52%) |
Jan 29, 2002 | 23.41 | 23.41 | 22.90 | 23.32 | 179,349 | -0.01(-0.03%) |
Jan 28, 2002 | 23.37 | 23.41 | 23.09 | 23.33 | 185,991 | +0.01(+0.06%) |
Jan 25, 2002 | 23.24 | 23.39 | 23.01 | 23.32 | 238,246 | +0.15(+0.64%) |
Jan 24, 2002 | 22.69 | 23.30 | 22.69 | 23.17 | 141,707 | +0.07(+0.32%) |
Jan 23, 2002 | 23.10 | 23.13 | 22.83 | 23.09 | 204,000 | -0.14(-0.61%) |
Jan 22, 2002 | 23.57 | 23.58 | 23.03 | 23.24 | 319,285 | -0.22(-0.92%) |
Jan 21, 2002 | 23.47 | 23.64 | 23.24 | 23.45 | 180,234 | +0.00(+0.00%) |
Jan 18, 2002 | 23.47 | 23.64 | 23.24 | 23.45 | 177,577 | +0.04(+0.17%) |
Jan 17, 2002 | 22.93 | 23.44 | 22.75 | 23.41 | 157,354 | +0.66(+2.92%) |
Jan 16, 2002 | 22.73 | 22.99 | 22.53 | 22.75 | 323,123 | +0.17(+0.75%) |
Jan 15, 2002 | 22.36 | 22.84 | 22.36 | 22.58 | 351,317 | -0.12(-0.54%) |
Jan 14, 2002 | 23.78 | 23.78 | 22.69 | 22.70 | 375,968 | -0.94(-3.98%) |
Jan 11, 2002 | 24.02 | 24.02 | 23.60 | 23.64 | 139,936 | -0.26(-1.08%) |
Jan 10, 2002 | 23.91 | 24.15 | 23.81 | 23.90 | 83,105 | -0.16(-0.65%) |