Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.58 | 25.34 | 24.58 | 25.02 | 518,401 | +0.48(+1.96%) |
Apr 29, 2002 | 25.42 | 25.42 | 24.53 | 24.54 | 387,246 | -0.69(-2.72%) |
Apr 26, 2002 | 25.81 | 25.81 | 25.17 | 25.23 | 522,273 | -0.44(-1.72%) |
Apr 25, 2002 | 26.22 | 26.35 | 25.51 | 25.67 | 361,668 | -0.35(-1.36%) |
Apr 24, 2002 | 26.59 | 26.89 | 25.94 | 26.02 | 310,714 | -0.56(-2.10%) |
Apr 23, 2002 | 26.30 | 26.97 | 26.20 | 26.58 | 379,705 | +0.30(+1.16%) |
Apr 22, 2002 | 26.83 | 26.83 | 26.10 | 26.28 | 406,201 | -0.55(-2.05%) |
Apr 19, 2002 | 27.03 | 27.08 | 26.81 | 26.83 | 325,898 | -0.01(-0.04%) |
Apr 18, 2002 | 27.22 | 27.22 | 26.59 | 26.84 | 328,548 | -0.31(-1.16%) |
Apr 17, 2002 | 28.16 | 28.26 | 27.15 | 27.15 | 423,627 | -0.91(-3.25%) |
Apr 16, 2002 | 27.13 | 28.13 | 27.08 | 28.06 | 973,110 | +1.13(+4.19%) |
Apr 15, 2002 | 27.38 | 27.56 | 26.80 | 26.94 | 298,587 | -0.44(-1.61%) |
Apr 12, 2002 | 27.13 | 27.94 | 27.03 | 27.38 | 462,148 | +0.39(+1.45%) |
Apr 11, 2002 | 28.21 | 28.28 | 26.99 | 26.99 | 416,086 | -1.34(-4.75%) |
Apr 10, 2002 | 27.28 | 28.33 | 27.27 | 28.33 | 409,972 | +1.09(+4.00%) |
Apr 09, 2002 | 27.38 | 27.67 | 27.00 | 27.24 | 326,306 | -0.10(-0.36%) |
Apr 08, 2002 | 26.25 | 27.43 | 26.22 | 27.34 | 556,718 | +0.87(+3.30%) |
Apr 05, 2002 | 26.59 | 26.81 | 26.42 | 26.47 | 386,839 | +0.26(+0.97%) |
Apr 04, 2002 | 25.61 | 26.30 | 25.57 | 26.21 | 1,183,243 | +0.65(+2.53%) |
Apr 03, 2002 | 26.25 | 26.36 | 25.29 | 25.56 | 649,759 | -0.70(-2.65%) |
Apr 02, 2002 | 26.49 | 26.49 | 25.92 | 26.26 | 366,763 | -0.32(-1.22%) |
Apr 01, 2002 | 27.38 | 27.38 | 26.30 | 26.58 | 476,823 | -0.38(-1.42%) |
Mar 29, 2002 | 27.18 | 27.38 | 26.76 | 26.97 | 820,046 | +0.00(+0.00%) |
Mar 28, 2002 | 27.18 | 27.38 | 26.76 | 26.97 | 820,046 | -0.02(-0.07%) |
Mar 27, 2002 | 26.99 | 27.13 | 26.84 | 26.99 | 376,139 | +0.00(+0.00%) |
Mar 26, 2002 | 26.35 | 27.52 | 26.35 | 26.99 | 2,033,453 | +0.69(+2.61%) |
Mar 25, 2002 | 26.35 | 26.68 | 26.10 | 26.30 | 1,789,386 | +0.44(+1.71%) |
Mar 22, 2002 | 25.46 | 26.05 | 25.07 | 25.86 | 1,328,970 | +0.54(+2.13%) |
Mar 21, 2002 | 25.61 | 26.10 | 25.12 | 25.32 | 4,932,302 | -0.21(-0.81%) |
Mar 20, 2002 | 26.00 | 26.01 | 25.14 | 25.52 | 2,744,357 | -1.07(-4.02%) |
Mar 19, 2002 | 27.48 | 27.53 | 26.59 | 26.59 | 4,873,910 | -3.38(-11.26%) |
Mar 18, 2002 | 28.95 | 30.25 | 28.95 | 29.97 | 743,208 | +1.04(+3.60%) |
Mar 15, 2002 | 28.80 | 28.93 | 28.36 | 28.93 | 290,944 | +0.08(+0.27%) |
Mar 14, 2002 | 29.05 | 29.14 | 28.22 | 28.85 | 300,422 | -0.09(-0.31%) |
Mar 13, 2002 | 29.73 | 29.79 | 28.70 | 28.94 | 615,518 | -0.49(-1.67%) |
Mar 12, 2002 | 29.34 | 29.54 | 28.81 | 29.43 | 483,651 | +0.04(+0.13%) |
Mar 11, 2002 | 29.93 | 30.13 | 29.12 | 29.39 | 710,496 | -0.36(-1.22%) |
Mar 08, 2002 | 28.51 | 30.14 | 28.46 | 29.75 | 1,597,087 | +1.18(+4.12%) |
Mar 07, 2002 | 29.19 | 29.24 | 27.77 | 28.58 | 1,570,795 | +2.21(+8.37%) |
Mar 06, 2002 | 26.05 | 26.47 | 25.94 | 26.37 | 678,395 | +0.26(+0.98%) |
Mar 05, 2002 | 26.54 | 26.55 | 25.98 | 26.11 | 658,014 | -0.48(-1.81%) |
Mar 04, 2002 | 25.02 | 26.80 | 25.02 | 26.59 | 797,830 | +1.86(+7.54%) |
Mar 01, 2002 | 24.04 | 24.83 | 23.60 | 24.73 | 223,482 | +0.85(+3.58%) |
Feb 28, 2002 | 23.99 | 24.48 | 23.66 | 23.87 | 178,948 | -0.23(-0.94%) |
Feb 27, 2002 | 23.77 | 24.47 | 23.77 | 24.10 | 409,666 | +0.34(+1.45%) |
Feb 26, 2002 | 22.32 | 23.94 | 22.32 | 23.76 | 699,184 | +1.89(+8.66%) |
Feb 25, 2002 | 21.24 | 22.08 | 21.10 | 21.86 | 316,523 | +0.68(+3.20%) |
Feb 22, 2002 | 21.29 | 21.54 | 21.10 | 21.19 | 231,125 | +0.09(+0.42%) |
Feb 21, 2002 | 21.59 | 21.59 | 21.10 | 21.10 | 130,033 | -0.47(-2.18%) |
Feb 20, 2002 | 21.69 | 21.98 | 21.24 | 21.57 | 260,780 | -0.03(-0.14%) |
Feb 19, 2002 | 21.82 | 21.98 | 21.49 | 21.60 | 173,343 | -0.22(-0.99%) |
Feb 18, 2002 | 22.28 | 22.57 | 21.81 | 21.81 | 249,264 | +0.00(+0.00%) |
Feb 15, 2002 | 22.28 | 22.57 | 21.81 | 21.81 | 2,170,620 | -0.62(-2.76%) |
Feb 14, 2002 | 22.37 | 22.91 | 22.29 | 22.43 | 597,685 | +0.06(+0.26%) |
Feb 13, 2002 | 21.83 | 22.64 | 21.83 | 22.37 | 474,173 | +0.62(+2.84%) |
Feb 12, 2002 | 21.44 | 22.18 | 21.30 | 21.76 | 431,474 | +0.31(+1.46%) |
Feb 11, 2002 | 20.90 | 21.45 | 20.82 | 21.44 | 213,189 | +0.76(+3.65%) |
Feb 08, 2002 | 20.47 | 20.85 | 20.22 | 20.69 | 417,105 | +0.23(+1.10%) |
Feb 07, 2002 | 20.71 | 20.71 | 20.26 | 20.46 | 304,905 | -0.16(-0.76%) |
Feb 06, 2002 | 20.51 | 20.75 | 20.31 | 20.62 | 261,697 | +0.23(+1.11%) |
Feb 05, 2002 | 20.75 | 21.29 | 20.36 | 20.39 | 316,421 | -0.36(-1.75%) |
Feb 04, 2002 | 21.49 | 21.55 | 20.45 | 20.75 | 199,737 | -0.49(-2.31%) |