Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.95 | 25.95 | 24.90 | 25.72 | 966,117 | +0.47(+1.88%) |
Apr 29, 2002 | 25.33 | 25.60 | 24.98 | 25.24 | 941,523 | +0.09(+0.38%) |
Apr 26, 2002 | 25.94 | 26.19 | 25.15 | 25.15 | 1,401,954 | -1.15(-4.38%) |
Apr 25, 2002 | 25.98 | 26.30 | 25.70 | 26.30 | 1,063,984 | -0.01(-0.03%) |
Apr 24, 2002 | 26.48 | 26.58 | 26.17 | 26.31 | 1,802,548 | -0.08(-0.30%) |
Apr 23, 2002 | 26.64 | 26.97 | 26.39 | 26.39 | 2,254,992 | -0.50(-1.85%) |
Apr 22, 2002 | 26.70 | 26.95 | 26.66 | 26.88 | 2,490,911 | -0.97(-3.48%) |
Apr 19, 2002 | 27.67 | 27.92 | 27.36 | 27.85 | 2,474,305 | +0.38(+1.38%) |
Apr 18, 2002 | 26.87 | 27.66 | 26.73 | 27.47 | 1,586,912 | +0.46(+1.69%) |
Apr 17, 2002 | 27.33 | 27.35 | 26.88 | 27.02 | 3,163,175 | -0.92(-3.28%) |
Apr 16, 2002 | 27.33 | 28.07 | 27.30 | 27.93 | 900,957 | +1.61(+6.11%) |
Apr 15, 2002 | 26.61 | 26.61 | 25.97 | 26.32 | 1,286,846 | +0.42(+1.61%) |
Apr 12, 2002 | 25.75 | 25.98 | 25.59 | 25.91 | 1,352,893 | +0.22(+0.86%) |
Apr 11, 2002 | 26.73 | 26.93 | 25.53 | 25.68 | 1,870,370 | -1.06(-3.95%) |
Apr 10, 2002 | 26.88 | 27.29 | 26.39 | 26.74 | 2,728,986 | +0.49(+1.86%) |
Apr 09, 2002 | 26.84 | 26.90 | 26.24 | 26.25 | 753,396 | -0.92(-3.40%) |
Apr 08, 2002 | 26.38 | 27.32 | 26.35 | 27.18 | 1,506,286 | -0.67(-2.41%) |
Apr 05, 2002 | 28.00 | 28.05 | 27.74 | 27.85 | 719,929 | +0.11(+0.40%) |
Apr 04, 2002 | 27.62 | 27.84 | 27.47 | 27.74 | 2,270,204 | +0.12(+0.43%) |
Apr 03, 2002 | 27.92 | 28.07 | 27.30 | 27.62 | 3,777,758 | -0.50(-1.80%) |
Apr 02, 2002 | 28.71 | 28.91 | 28.12 | 28.12 | 3,451,958 | -2.09(-6.92%) |
Apr 01, 2002 | 29.34 | 30.46 | 29.34 | 30.21 | 347,477 | +0.87(+2.96%) |
Mar 29, 2002 | 29.98 | 30.11 | 29.34 | 29.34 | 983,231 | +0.00(+0.00%) |
Mar 28, 2002 | 29.98 | 30.11 | 29.34 | 29.34 | 983,231 | -0.58(-1.92%) |
Mar 27, 2002 | 29.90 | 30.06 | 29.67 | 29.92 | 1,154,751 | +0.31(+1.04%) |
Mar 26, 2002 | 29.27 | 29.80 | 29.25 | 29.61 | 967,638 | +0.58(+1.98%) |
Mar 25, 2002 | 29.30 | 29.50 | 29.03 | 29.04 | 779,511 | -0.23(-0.78%) |
Mar 22, 2002 | 29.66 | 29.66 | 29.19 | 29.27 | 564,635 | -0.35(-1.17%) |
Mar 21, 2002 | 29.50 | 29.69 | 28.88 | 29.61 | 1,219,277 | +0.11(+0.37%) |
Mar 20, 2002 | 29.82 | 29.82 | 29.47 | 29.50 | 1,571,065 | -1.07(-3.51%) |
Mar 19, 2002 | 30.64 | 30.80 | 30.46 | 30.57 | 972,202 | -0.06(-0.21%) |
Mar 18, 2002 | 30.11 | 30.69 | 30.11 | 30.64 | 1,745,882 | +0.83(+2.78%) |
Mar 15, 2002 | 28.83 | 29.85 | 28.83 | 29.81 | 1,912,712 | +0.98(+3.39%) |
Mar 14, 2002 | 28.99 | 29.12 | 28.68 | 28.83 | 688,743 | +0.43(+1.53%) |
Mar 13, 2002 | 28.65 | 28.81 | 28.40 | 28.40 | 746,550 | -0.15(-0.53%) |
Mar 12, 2002 | 28.30 | 28.82 | 28.16 | 28.55 | 888,533 | -0.48(-1.66%) |
Mar 11, 2002 | 28.44 | 29.17 | 28.41 | 29.03 | 1,102,522 | +0.39(+1.38%) |
Mar 08, 2002 | 28.74 | 29.02 | 28.41 | 28.63 | 1,577,023 | -0.22(-0.77%) |
Mar 07, 2002 | 29.27 | 29.45 | 28.80 | 28.86 | 872,053 | -0.09(-0.30%) |
Mar 06, 2002 | 28.19 | 28.94 | 28.16 | 28.94 | 50,708 | +0.90(+3.21%) |
Mar 05, 2002 | 27.79 | 28.40 | 27.61 | 28.04 | 1,494,242 | -0.40(-1.41%) |
Mar 04, 2002 | 27.54 | 28.52 | 27.34 | 28.45 | 1,979,393 | +0.58(+2.10%) |
Mar 01, 2002 | 26.73 | 27.86 | 26.54 | 27.86 | 1,415,391 | +0.91(+3.37%) |
Feb 28, 2002 | 26.98 | 27.36 | 26.75 | 26.95 | 1,161,217 | +0.52(+1.97%) |
Feb 27, 2002 | 27.06 | 27.24 | 26.15 | 26.43 | 1,007,190 | +0.06(+0.21%) |
Feb 26, 2002 | 27.25 | 27.37 | 26.38 | 26.38 | 735,521 | -0.76(-2.79%) |
Feb 25, 2002 | 26.31 | 27.29 | 26.20 | 27.14 | 925,931 | +1.00(+3.83%) |
Feb 22, 2002 | 25.89 | 26.13 | 25.64 | 26.13 | 1,289,381 | +0.23(+0.88%) |
Feb 21, 2002 | 26.43 | 26.73 | 25.88 | 25.91 | 776,849 | -0.72(-2.70%) |
Feb 20, 2002 | 26.06 | 26.66 | 25.60 | 26.62 | 741,099 | +0.93(+3.62%) |
Feb 19, 2002 | 26.20 | 26.34 | 25.40 | 25.69 | 602,539 | -1.21(-4.51%) |
Feb 18, 2002 | 27.42 | 27.60 | 26.74 | 26.91 | 680,250 | +0.00(+0.00%) |
Feb 15, 2002 | 27.42 | 27.60 | 26.74 | 26.91 | 680,250 | -0.51(-1.87%) |
Feb 14, 2002 | 27.77 | 28.07 | 27.42 | 27.42 | 1,120,396 | -0.07(-0.26%) |
Feb 13, 2002 | 27.17 | 27.53 | 27.11 | 27.49 | 594,680 | +0.47(+1.72%) |
Feb 12, 2002 | 27.14 | 27.49 | 26.91 | 27.03 | 1,033,685 | -0.08(-0.29%) |
Feb 11, 2002 | 26.76 | 27.14 | 26.69 | 27.10 | 806,640 | +1.29(+5.01%) |
Feb 08, 2002 | 26.13 | 26.16 | 25.39 | 25.81 | 1,309,538 | -0.62(-2.36%) |
Feb 07, 2002 | 26.35 | 26.66 | 26.06 | 26.43 | 1,327,286 | +0.08(+0.30%) |
Feb 06, 2002 | 26.50 | 26.88 | 25.95 | 26.35 | 1,285,705 | -0.52(-1.94%) |
Feb 05, 2002 | 26.99 | 27.53 | 26.88 | 26.88 | 1,106,578 | -0.25(-0.93%) |
Feb 04, 2002 | 27.75 | 28.00 | 27.06 | 27.13 | 1,023,290 | -0.30(-1.09%) |