Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.50 | 23.65 | 23.32 | 23.38 | 500,000 | -0.12(-0.49%) |
Apr 29, 2002 | 23.45 | 24.14 | 23.43 | 23.50 | 903,100 | +0.09(+0.38%) |
Apr 26, 2002 | 23.25 | 23.55 | 22.95 | 23.41 | 461,500 | +0.26(+1.10%) |
Apr 25, 2002 | 23.14 | 23.50 | 23.08 | 23.15 | 788,900 | -0.02(-0.09%) |
Apr 24, 2002 | 23.61 | 23.62 | 23.15 | 23.17 | 553,800 | -0.31(-1.32%) |
Apr 23, 2002 | 23.40 | 23.73 | 23.36 | 23.48 | 515,200 | +0.12(+0.51%) |
Apr 22, 2002 | 23.02 | 23.67 | 22.75 | 23.36 | 576,400 | +0.34(+1.50%) |
Apr 19, 2002 | 23.12 | 23.30 | 22.98 | 23.02 | 372,900 | -0.05(-0.22%) |
Apr 18, 2002 | 22.91 | 23.26 | 22.90 | 23.07 | 424,700 | +0.05(+0.24%) |
Apr 17, 2002 | 23.12 | 23.23 | 22.93 | 23.01 | 698,400 | -0.24(-1.03%) |
Apr 16, 2002 | 23.41 | 23.65 | 23.05 | 23.25 | 521,400 | +0.00(+0.00%) |
Apr 15, 2002 | 22.90 | 23.43 | 22.89 | 23.25 | 387,800 | +0.42(+1.84%) |
Apr 12, 2002 | 22.51 | 22.92 | 22.48 | 22.83 | 253,700 | +0.37(+1.65%) |
Apr 11, 2002 | 22.91 | 22.91 | 22.25 | 22.46 | 503,600 | -0.45(-1.96%) |
Apr 10, 2002 | 22.67 | 23.34 | 22.62 | 22.91 | 580,500 | +0.29(+1.28%) |
Apr 09, 2002 | 22.45 | 23.12 | 22.38 | 22.62 | 493,600 | +0.23(+1.03%) |
Apr 08, 2002 | 22.36 | 22.56 | 22.23 | 22.39 | 584,300 | -0.01(-0.04%) |
Apr 05, 2002 | 22.36 | 22.50 | 22.00 | 22.40 | 247,800 | +0.05(+0.22%) |
Apr 04, 2002 | 22.24 | 22.50 | 22.16 | 22.35 | 324,400 | +0.11(+0.49%) |
Apr 03, 2002 | 22.50 | 22.50 | 22.02 | 22.24 | 384,600 | -0.31(-1.35%) |
Apr 02, 2002 | 22.83 | 22.95 | 22.45 | 22.55 | 314,600 | -0.40(-1.74%) |
Apr 01, 2002 | 22.91 | 23.08 | 22.63 | 22.95 | 350,600 | +0.10(+0.44%) |
Mar 29, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,400 | -0.57(-2.41%) |
Mar 27, 2002 | 23.39 | 23.57 | 22.93 | 23.41 | 553,000 | -0.09(-0.38%) |
Mar 26, 2002 | 23.27 | 23.52 | 23.02 | 23.50 | 472,800 | +0.19(+0.83%) |
Mar 25, 2002 | 23.27 | 23.51 | 23.14 | 23.31 | 403,300 | -0.11(-0.49%) |
Mar 22, 2002 | 23.54 | 23.75 | 23.28 | 23.42 | 291,500 | -0.24(-1.04%) |
Mar 21, 2002 | 23.57 | 23.75 | 23.33 | 23.66 | 472,100 | +0.12(+0.51%) |
Mar 20, 2002 | 23.38 | 23.75 | 23.21 | 23.55 | 586,700 | +0.04(+0.17%) |
Mar 19, 2002 | 22.85 | 23.55 | 22.80 | 23.50 | 677,600 | +0.69(+3.04%) |
Mar 18, 2002 | 22.25 | 22.88 | 22.19 | 22.81 | 467,700 | +0.54(+2.40%) |
Mar 15, 2002 | 22.07 | 22.36 | 22.00 | 22.27 | 480,300 | +0.24(+1.11%) |
Mar 14, 2002 | 21.90 | 22.12 | 21.79 | 22.03 | 257,400 | +0.18(+0.82%) |
Mar 13, 2002 | 21.55 | 22.00 | 21.50 | 21.85 | 277,100 | +0.30(+1.39%) |
Mar 12, 2002 | 21.89 | 21.90 | 21.52 | 21.55 | 320,700 | -0.30(-1.40%) |
Mar 11, 2002 | 21.87 | 22.18 | 21.62 | 21.86 | 339,400 | +0.07(+0.30%) |
Mar 08, 2002 | 22.16 | 22.18 | 21.72 | 21.79 | 432,700 | -0.33(-1.49%) |
Mar 07, 2002 | 21.99 | 22.23 | 21.99 | 22.12 | 348,300 | +0.17(+0.77%) |
Mar 06, 2002 | 22.18 | 22.19 | 21.73 | 21.95 | 595,900 | -0.17(-0.77%) |
Mar 05, 2002 | 23.00 | 23.02 | 21.98 | 22.12 | 695,400 | -0.90(-3.91%) |
Mar 04, 2002 | 22.43 | 23.20 | 22.41 | 23.02 | 530,900 | +0.63(+2.84%) |
Mar 01, 2002 | 22.25 | 22.42 | 21.90 | 22.39 | 288,600 | +0.16(+0.72%) |
Feb 28, 2002 | 22.15 | 22.48 | 21.95 | 22.23 | 435,800 | +0.20(+0.89%) |
Feb 27, 2002 | 22.09 | 22.15 | 21.89 | 22.03 | 504,800 | +0.05(+0.20%) |
Feb 26, 2002 | 21.68 | 22.10 | 21.66 | 21.98 | 735,700 | +0.23(+1.08%) |
Feb 25, 2002 | 21.40 | 21.89 | 21.38 | 21.75 | 444,800 | +0.34(+1.59%) |
Feb 22, 2002 | 20.95 | 21.45 | 20.84 | 21.41 | 669,700 | +0.50(+2.39%) |
Feb 21, 2002 | 20.73 | 21.08 | 20.59 | 20.91 | 574,400 | +0.16(+0.77%) |
Feb 20, 2002 | 20.60 | 20.92 | 20.35 | 20.75 | 251,700 | +0.14(+0.65%) |
Feb 19, 2002 | 20.82 | 20.89 | 20.57 | 20.61 | 248,200 | -0.23(-1.08%) |
Feb 18, 2002 | 20.50 | 20.91 | 20.20 | 20.84 | 523,200 | +0.00(+0.00%) |
Feb 15, 2002 | 20.50 | 20.91 | 20.20 | 20.84 | 523,200 | +0.07(+0.31%) |
Feb 14, 2002 | 20.35 | 20.93 | 20.34 | 20.77 | 2,602,300 | +1.84(+9.75%) |
Feb 13, 2002 | 19.35 | 19.40 | 18.75 | 18.93 | 1,447,500 | -0.42(-2.17%) |
Feb 12, 2002 | 19.75 | 19.75 | 19.23 | 19.35 | 1,172,300 | -0.42(-2.15%) |
Feb 11, 2002 | 20.32 | 20.50 | 19.77 | 19.77 | 1,282,300 | -0.69(-3.37%) |
Feb 08, 2002 | 20.89 | 20.98 | 20.09 | 20.46 | 521,700 | -0.43(-2.08%) |
Feb 07, 2002 | 20.96 | 21.05 | 20.55 | 20.90 | 205,000 | -0.10(-0.48%) |
Feb 06, 2002 | 21.26 | 21.30 | 20.64 | 21.00 | 251,800 | -0.29(-1.36%) |
Feb 05, 2002 | 21.26 | 21.50 | 21.04 | 21.29 | 208,900 | -0.02(-0.07%) |
Feb 04, 2002 | 21.60 | 21.60 | 21.08 | 21.30 | 431,300 | -0.28(-1.30%) |