Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.50 | 26.24 | 25.44 | 26.03 | 672,245 | +0.56(+2.20%) |
Apr 29, 2002 | 25.77 | 26.00 | 25.44 | 25.47 | 681,067 | -0.19(-0.76%) |
Apr 26, 2002 | 25.67 | 25.86 | 25.58 | 25.66 | 613,915 | +0.08(+0.30%) |
Apr 25, 2002 | 25.43 | 25.87 | 25.28 | 25.58 | 797,369 | +0.17(+0.68%) |
Apr 24, 2002 | 25.37 | 25.69 | 25.30 | 25.41 | 512,736 | +0.03(+0.11%) |
Apr 23, 2002 | 25.46 | 25.76 | 25.30 | 25.38 | 553,603 | +0.01(+0.04%) |
Apr 22, 2002 | 25.58 | 25.70 | 25.26 | 25.37 | 542,621 | -0.14(-0.57%) |
Apr 19, 2002 | 25.88 | 25.91 | 25.50 | 25.52 | 499,593 | -0.11(-0.43%) |
Apr 18, 2002 | 25.73 | 25.95 | 25.16 | 25.63 | 613,374 | -0.08(-0.30%) |
Apr 17, 2002 | 25.43 | 25.79 | 25.33 | 25.71 | 697,990 | +0.28(+1.09%) |
Apr 16, 2002 | 25.32 | 25.51 | 25.27 | 25.43 | 458,545 | +0.25(+0.99%) |
Apr 15, 2002 | 25.52 | 25.52 | 25.03 | 25.18 | 759,202 | -0.23(-0.92%) |
Apr 12, 2002 | 25.16 | 25.61 | 25.12 | 25.41 | 699,611 | +0.24(+0.95%) |
Apr 11, 2002 | 25.51 | 25.52 | 25.13 | 25.17 | 822,033 | -0.30(-1.18%) |
Apr 10, 2002 | 24.98 | 25.64 | 24.87 | 25.47 | 858,040 | +0.54(+2.16%) |
Apr 09, 2002 | 24.61 | 25.02 | 24.61 | 24.93 | 748,580 | +0.29(+1.17%) |
Apr 08, 2002 | 24.50 | 24.75 | 24.40 | 24.65 | 739,578 | +0.04(+0.16%) |
Apr 05, 2002 | 24.63 | 24.84 | 24.50 | 24.61 | 441,982 | +0.10(+0.41%) |
Apr 04, 2002 | 24.15 | 24.63 | 24.15 | 24.51 | 855,880 | +0.38(+1.57%) |
Apr 03, 2002 | 24.40 | 24.50 | 24.08 | 24.13 | 885,585 | -0.28(-1.14%) |
Apr 02, 2002 | 24.05 | 24.61 | 23.97 | 24.41 | 625,977 | +0.29(+1.22%) |
Apr 01, 2002 | 24.35 | 24.35 | 23.80 | 24.11 | 512,916 | -0.14(-0.57%) |
Mar 29, 2002 | 23.58 | 24.36 | 23.53 | 24.25 | 1,035,734 | +0.00(+0.00%) |
Mar 28, 2002 | 23.58 | 24.36 | 23.53 | 24.25 | 1,004,048 | +0.55(+2.32%) |
Mar 27, 2002 | 23.43 | 23.79 | 23.37 | 23.70 | 534,340 | +0.25(+1.07%) |
Mar 26, 2002 | 23.13 | 23.57 | 23.11 | 23.45 | 505,894 | +0.32(+1.37%) |
Mar 25, 2002 | 23.51 | 23.77 | 23.10 | 23.13 | 614,455 | -0.45(-1.91%) |
Mar 22, 2002 | 23.69 | 23.73 | 23.47 | 23.58 | 438,742 | -0.02(-0.09%) |
Mar 21, 2002 | 23.57 | 23.77 | 23.43 | 23.61 | 612,834 | +0.09(+0.40%) |
Mar 20, 2002 | 23.59 | 23.65 | 23.30 | 23.51 | 467,727 | -0.20(-0.84%) |
Mar 19, 2002 | 23.58 | 23.85 | 23.51 | 23.71 | 312,718 | +0.13(+0.54%) |
Mar 18, 2002 | 23.71 | 23.77 | 23.36 | 23.58 | 303,356 | -0.07(-0.31%) |
Mar 15, 2002 | 23.56 | 23.82 | 23.44 | 23.66 | 1,169,499 | +0.27(+1.14%) |
Mar 14, 2002 | 23.27 | 23.52 | 23.05 | 23.39 | 726,616 | +0.21(+0.89%) |
Mar 13, 2002 | 23.38 | 23.38 | 23.08 | 23.18 | 410,656 | -0.12(-0.50%) |
Mar 12, 2002 | 23.16 | 23.36 | 22.91 | 23.30 | 466,827 | +0.12(+0.53%) |
Mar 11, 2002 | 23.14 | 23.38 | 22.93 | 23.18 | 619,316 | +0.19(+0.82%) |
Mar 08, 2002 | 22.99 | 23.45 | 22.97 | 22.99 | 563,145 | +0.00(+0.00%) |
Mar 07, 2002 | 23.56 | 23.61 | 22.71 | 22.99 | 1,168,598 | -0.34(-1.48%) |
Mar 06, 2002 | 23.21 | 23.38 | 23.07 | 23.33 | 959,939 | +0.16(+0.70%) |
Mar 05, 2002 | 22.76 | 23.23 | 22.76 | 23.17 | 1,048,696 | +0.37(+1.63%) |
Mar 04, 2002 | 22.52 | 23.10 | 22.52 | 22.80 | 748,220 | +0.29(+1.28%) |
Mar 01, 2002 | 22.39 | 22.60 | 22.20 | 22.51 | 431,540 | +0.18(+0.80%) |
Feb 28, 2002 | 22.33 | 22.69 | 22.22 | 22.33 | 633,178 | +0.02(+0.10%) |
Feb 27, 2002 | 22.00 | 22.38 | 21.86 | 22.31 | 668,825 | +0.34(+1.54%) |
Feb 26, 2002 | 21.81 | 22.08 | 21.63 | 21.97 | 498,153 | +0.12(+0.56%) |
Feb 25, 2002 | 21.60 | 21.95 | 21.41 | 21.85 | 715,814 | +0.30(+1.39%) |
Feb 22, 2002 | 21.43 | 21.66 | 21.11 | 21.55 | 781,706 | +0.16(+0.75%) |
Feb 21, 2002 | 22.02 | 22.03 | 21.33 | 21.39 | 515,436 | -0.62(-2.80%) |
Feb 20, 2002 | 21.68 | 22.11 | 21.49 | 22.01 | 444,143 | +0.49(+2.27%) |
Feb 19, 2002 | 21.76 | 21.88 | 21.41 | 21.52 | 320,820 | -0.26(-1.20%) |
Feb 18, 2002 | 21.92 | 21.98 | 21.61 | 21.78 | 348,185 | +0.00(+0.00%) |
Feb 15, 2002 | 21.92 | 21.98 | 21.61 | 21.78 | 347,825 | -0.26(-1.16%) |
Feb 14, 2002 | 21.91 | 22.16 | 21.72 | 22.03 | 302,456 | +0.16(+0.71%) |
Feb 13, 2002 | 21.41 | 21.97 | 21.33 | 21.88 | 354,306 | +0.47(+2.21%) |
Feb 12, 2002 | 21.50 | 21.53 | 21.31 | 21.41 | 364,568 | -0.09(-0.41%) |
Feb 11, 2002 | 21.48 | 21.67 | 21.35 | 21.50 | 405,075 | -0.01(-0.05%) |
Feb 08, 2002 | 21.31 | 21.54 | 21.14 | 21.51 | 640,019 | +0.19(+0.91%) |
Feb 07, 2002 | 21.17 | 21.47 | 21.00 | 21.31 | 450,084 | +0.17(+0.81%) |
Feb 06, 2002 | 21.15 | 21.31 | 20.66 | 21.14 | 774,865 | -0.01(-0.05%) |
Feb 05, 2002 | 21.06 | 21.44 | 20.97 | 21.15 | 380,411 | -0.01(-0.05%) |
Feb 04, 2002 | 21.41 | 21.53 | 21.15 | 21.16 | 436,221 | -0.26(-1.19%) |