Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.04 | 26.38 | 25.87 | 26.21 | 153,809 | +0.23(+0.89%) |
Apr 29, 2002 | 25.80 | 26.17 | 25.70 | 25.98 | 168,941 | +0.18(+0.69%) |
Apr 26, 2002 | 26.31 | 26.31 | 25.80 | 25.80 | 83,882 | -0.41(-1.56%) |
Apr 25, 2002 | 25.90 | 26.22 | 25.66 | 26.21 | 106,653 | +0.30(+1.16%) |
Apr 24, 2002 | 26.24 | 26.34 | 25.86 | 25.91 | 110,179 | -0.29(-1.12%) |
Apr 23, 2002 | 26.04 | 26.34 | 25.87 | 26.20 | 79,328 | +0.20(+0.76%) |
Apr 22, 2002 | 26.21 | 26.27 | 25.81 | 26.00 | 134,565 | -0.14(-0.55%) |
Apr 19, 2002 | 25.88 | 26.30 | 25.80 | 26.15 | 179,518 | +0.31(+1.21%) |
Apr 18, 2002 | 26.08 | 26.49 | 25.52 | 25.83 | 205,961 | -0.39(-1.48%) |
Apr 17, 2002 | 26.65 | 26.72 | 26.04 | 26.22 | 146,317 | -0.39(-1.48%) |
Apr 16, 2002 | 26.40 | 26.75 | 26.29 | 26.62 | 358,889 | +0.19(+0.72%) |
Apr 15, 2002 | 26.58 | 26.70 | 26.29 | 26.43 | 232,698 | -0.15(-0.56%) |
Apr 12, 2002 | 25.77 | 26.62 | 25.76 | 26.57 | 187,157 | +0.78(+3.01%) |
Apr 11, 2002 | 25.96 | 26.07 | 25.65 | 25.80 | 341,995 | -0.27(-1.02%) |
Apr 10, 2002 | 25.66 | 26.21 | 25.40 | 26.06 | 197,587 | +0.19(+0.73%) |
Apr 09, 2002 | 25.46 | 26.03 | 25.42 | 25.87 | 142,645 | +0.03(+0.13%) |
Apr 08, 2002 | 24.98 | 25.87 | 24.88 | 25.84 | 139,853 | +0.73(+2.90%) |
Apr 05, 2002 | 25.05 | 25.41 | 25.05 | 25.11 | 76,390 | +0.12(+0.46%) |
Apr 04, 2002 | 24.71 | 25.18 | 24.57 | 25.00 | 97,104 | +0.33(+1.32%) |
Apr 03, 2002 | 24.66 | 24.85 | 24.34 | 24.67 | 232,257 | -0.03(-0.11%) |
Apr 02, 2002 | 24.85 | 24.95 | 24.47 | 24.70 | 60,378 | -0.10(-0.41%) |
Apr 01, 2002 | 25.36 | 25.36 | 24.40 | 24.80 | 114,439 | -0.42(-1.65%) |
Mar 29, 2002 | 25.05 | 25.32 | 24.91 | 25.21 | 189,654 | +0.00(+0.00%) |
Mar 28, 2002 | 25.05 | 25.32 | 24.91 | 25.21 | 189,654 | +0.34(+1.37%) |
Mar 27, 2002 | 25.12 | 25.73 | 24.60 | 24.87 | 214,775 | -0.27(-1.08%) |
Mar 26, 2002 | 24.44 | 25.23 | 24.37 | 25.15 | 92,697 | +0.60(+2.45%) |
Mar 25, 2002 | 24.74 | 24.79 | 24.34 | 24.54 | 75,509 | -0.23(-0.95%) |
Mar 22, 2002 | 25.02 | 25.27 | 24.78 | 24.78 | 152,634 | -0.27(-1.09%) |
Mar 21, 2002 | 24.98 | 25.14 | 24.95 | 25.05 | 225,940 | +0.03(+0.14%) |
Mar 20, 2002 | 24.94 | 25.21 | 24.89 | 25.02 | 122,225 | -0.12(-0.46%) |
Mar 19, 2002 | 24.97 | 25.49 | 24.85 | 25.13 | 259,875 | +0.14(+0.54%) |
Mar 18, 2002 | 24.85 | 25.17 | 24.64 | 25.00 | 182,897 | +0.28(+1.13%) |
Mar 15, 2002 | 24.51 | 25.07 | 24.09 | 24.72 | 287,200 | +0.29(+1.17%) |
Mar 14, 2002 | 24.50 | 24.54 | 24.17 | 24.43 | 96,810 | +0.26(+1.07%) |
Mar 13, 2002 | 24.27 | 24.49 | 23.75 | 24.17 | 61,994 | -0.25(-1.00%) |
Mar 12, 2002 | 24.37 | 24.64 | 24.10 | 24.42 | 105,478 | -0.12(-0.50%) |
Mar 11, 2002 | 24.03 | 24.64 | 24.02 | 24.54 | 149,990 | +0.34(+1.41%) |
Mar 08, 2002 | 23.96 | 24.25 | 23.91 | 24.20 | 263,695 | +0.37(+1.57%) |
Mar 07, 2002 | 23.96 | 24.17 | 23.29 | 23.82 | 185,835 | +0.34(+1.45%) |
Mar 06, 2002 | 22.97 | 23.55 | 22.94 | 23.48 | 239,455 | +0.58(+2.53%) |
Mar 05, 2002 | 23.18 | 23.27 | 22.72 | 22.91 | 349,634 | -0.24(-1.03%) |
Mar 04, 2002 | 23.18 | 23.45 | 22.91 | 23.14 | 231,376 | +0.16(+0.71%) |
Mar 01, 2002 | 22.91 | 23.18 | 22.74 | 22.98 | 226,381 | +0.21(+0.93%) |
Feb 28, 2002 | 22.80 | 23.00 | 22.63 | 22.77 | 212,131 | -0.17(-0.74%) |
Feb 27, 2002 | 22.94 | 23.25 | 22.84 | 22.94 | 113,410 | +0.03(+0.15%) |
Feb 26, 2002 | 23.04 | 23.21 | 22.51 | 22.91 | 495,952 | -0.03(-0.15%) |
Feb 25, 2002 | 22.82 | 23.13 | 22.76 | 22.94 | 207,136 | +0.10(+0.45%) |
Feb 22, 2002 | 22.34 | 22.86 | 22.25 | 22.84 | 167,912 | +0.48(+2.13%) |
Feb 21, 2002 | 23.14 | 23.18 | 22.36 | 22.36 | 165,709 | -0.82(-3.52%) |
Feb 20, 2002 | 22.59 | 23.25 | 22.33 | 23.18 | 191,858 | +0.81(+3.62%) |
Feb 19, 2002 | 22.60 | 22.77 | 22.23 | 22.37 | 76,831 | -0.23(-1.02%) |
Feb 18, 2002 | 22.36 | 22.92 | 22.30 | 22.60 | 131,921 | +0.00(+0.00%) |
Feb 15, 2002 | 22.36 | 22.92 | 22.30 | 22.60 | 131,627 | +0.05(+0.24%) |
Feb 14, 2002 | 22.69 | 22.74 | 22.46 | 22.55 | 288,669 | -0.09(-0.39%) |
Feb 13, 2002 | 22.67 | 22.67 | 22.50 | 22.63 | 291,460 | +0.07(+0.30%) |
Feb 12, 2002 | 22.30 | 22.74 | 22.30 | 22.57 | 83,882 | +0.09(+0.39%) |
Feb 11, 2002 | 22.50 | 22.53 | 22.33 | 22.48 | 83,589 | -0.02(-0.09%) |
Feb 08, 2002 | 22.33 | 22.50 | 22.12 | 22.50 | 154,985 | +0.29(+1.32%) |
Feb 07, 2002 | 22.40 | 22.56 | 22.20 | 22.20 | 151,312 | -0.29(-1.30%) |
Feb 06, 2002 | 22.63 | 22.63 | 21.99 | 22.50 | 247,241 | -0.07(-0.30%) |
Feb 05, 2002 | 22.09 | 22.65 | 22.05 | 22.57 | 277,210 | +0.42(+1.87%) |
Feb 04, 2002 | 22.47 | 22.59 | 22.12 | 22.15 | 304,094 | -0.37(-1.66%) |
Feb 01, 2002 | 21.85 | 23.14 | 21.84 | 22.52 | 1,025,987 | -0.71(-3.08%) |
Jan 31, 2002 | 23.35 | 23.52 | 23.23 | 23.24 | 276,622 | -0.07(-0.32%) |
Jan 30, 2002 | 23.44 | 23.48 | 23.03 | 23.31 | 285,437 | -0.12(-0.52%) |
Jan 29, 2002 | 23.52 | 23.52 | 23.01 | 23.44 | 178,490 | -0.01(-0.03%) |
Jan 28, 2002 | 23.48 | 23.52 | 23.20 | 23.44 | 185,100 | +0.01(+0.06%) |
Jan 25, 2002 | 23.35 | 23.50 | 23.12 | 23.43 | 237,105 | +0.15(+0.64%) |
Jan 24, 2002 | 22.80 | 23.42 | 22.80 | 23.28 | 141,029 | +0.07(+0.32%) |
Jan 23, 2002 | 23.21 | 23.25 | 22.94 | 23.21 | 203,023 | -0.14(-0.61%) |
Jan 22, 2002 | 23.68 | 23.69 | 23.14 | 23.35 | 317,756 | -0.22(-0.92%) |
Jan 21, 2002 | 23.59 | 23.76 | 23.35 | 23.57 | 179,371 | +0.00(+0.00%) |
Jan 18, 2002 | 23.59 | 23.76 | 23.35 | 23.57 | 176,727 | +0.04(+0.17%) |
Jan 17, 2002 | 23.04 | 23.55 | 22.86 | 23.53 | 156,601 | +0.67(+2.92%) |
Jan 16, 2002 | 22.84 | 23.10 | 22.63 | 22.86 | 321,575 | +0.17(+0.75%) |
Jan 15, 2002 | 22.46 | 22.95 | 22.46 | 22.69 | 349,634 | -0.12(-0.54%) |
Jan 14, 2002 | 23.89 | 23.89 | 22.80 | 22.81 | 374,168 | -0.95(-3.98%) |
Jan 11, 2002 | 24.13 | 24.13 | 23.71 | 23.76 | 139,266 | -0.26(-1.08%) |
Jan 10, 2002 | 24.03 | 24.27 | 23.93 | 24.02 | 82,707 | -0.16(-0.65%) |