Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.55 | 29.92 | 29.46 | 29.80 | 73,683 | +0.24(+0.82%) |
Apr 29, 2002 | 29.64 | 29.65 | 29.40 | 29.55 | 40,763 | -0.05(-0.16%) |
Apr 26, 2002 | 30.04 | 30.23 | 29.56 | 29.60 | 96,387 | -0.68(-2.24%) |
Apr 25, 2002 | 29.34 | 30.36 | 29.34 | 30.28 | 136,634 | +0.94(+3.20%) |
Apr 24, 2002 | 29.36 | 29.97 | 29.32 | 29.34 | 122,289 | -0.02(-0.07%) |
Apr 23, 2002 | 29.54 | 29.62 | 29.22 | 29.36 | 44,787 | -0.11(-0.36%) |
Apr 22, 2002 | 29.64 | 29.65 | 29.32 | 29.47 | 35,912 | -0.11(-0.36%) |
Apr 19, 2002 | 29.12 | 29.65 | 29.04 | 29.57 | 109,493 | +0.46(+1.56%) |
Apr 18, 2002 | 29.46 | 29.74 | 29.08 | 29.12 | 92,465 | -0.53(-1.80%) |
Apr 17, 2002 | 29.71 | 29.73 | 29.55 | 29.65 | 45,303 | -0.01(-0.03%) |
Apr 16, 2002 | 29.80 | 29.80 | 29.60 | 29.66 | 27,553 | -0.16(-0.55%) |
Apr 15, 2002 | 29.51 | 29.89 | 29.36 | 29.83 | 48,915 | +0.08(+0.26%) |
Apr 12, 2002 | 29.30 | 29.75 | 29.16 | 29.75 | 110,937 | +0.53(+1.82%) |
Apr 11, 2002 | 29.07 | 29.23 | 28.95 | 29.22 | 60,267 | -0.03(-0.10%) |
Apr 10, 2002 | 29.07 | 29.27 | 28.73 | 29.24 | 73,064 | +0.17(+0.60%) |
Apr 09, 2002 | 29.05 | 29.07 | 28.95 | 29.07 | 82,248 | +0.05(+0.17%) |
Apr 08, 2002 | 29.06 | 29.06 | 28.46 | 29.02 | 34,674 | -0.04(-0.13%) |
Apr 05, 2002 | 28.60 | 29.06 | 28.49 | 29.06 | 28,173 | +0.38(+1.32%) |
Apr 04, 2002 | 28.44 | 28.70 | 28.22 | 28.68 | 42,414 | +0.25(+0.89%) |
Apr 03, 2002 | 29.04 | 29.04 | 28.20 | 28.43 | 89,885 | -0.61(-2.10%) |
Apr 02, 2002 | 29.02 | 29.17 | 28.83 | 29.04 | 84,828 | -0.01(-0.03%) |
Apr 01, 2002 | 29.07 | 29.07 | 28.91 | 29.05 | 68,729 | -0.02(-0.07%) |
Mar 29, 2002 | 28.93 | 29.07 | 28.86 | 29.07 | 89,575 | +0.00(+0.00%) |
Mar 28, 2002 | 28.93 | 29.07 | 28.86 | 29.07 | 89,575 | +0.10(+0.33%) |
Mar 27, 2002 | 28.54 | 28.97 | 28.47 | 28.97 | 59,338 | +0.49(+1.74%) |
Mar 26, 2002 | 28.20 | 28.62 | 28.11 | 28.48 | 77,295 | +0.14(+0.48%) |
Mar 25, 2002 | 28.46 | 28.59 | 28.32 | 28.34 | 70,793 | -0.12(-0.41%) |
Mar 22, 2002 | 28.08 | 28.63 | 27.88 | 28.46 | 86,170 | +0.38(+1.35%) |
Mar 21, 2002 | 27.96 | 28.10 | 27.88 | 28.08 | 87,615 | +0.22(+0.80%) |
Mar 20, 2002 | 28.05 | 28.05 | 27.83 | 27.86 | 83,900 | -0.19(-0.69%) |
Mar 19, 2002 | 28.00 | 28.10 | 27.91 | 28.05 | 67,594 | +0.03(+0.10%) |
Mar 18, 2002 | 27.87 | 28.15 | 27.76 | 28.02 | 123,012 | +0.16(+0.59%) |
Mar 15, 2002 | 27.90 | 28.07 | 27.85 | 27.86 | 55,314 | -0.08(-0.28%) |
Mar 14, 2002 | 27.67 | 28.09 | 27.57 | 27.94 | 63,982 | +0.18(+0.66%) |
Mar 13, 2002 | 27.96 | 28.04 | 27.62 | 27.75 | 45,923 | -0.29(-1.04%) |
Mar 12, 2002 | 28.00 | 28.20 | 27.52 | 28.04 | 110,318 | +0.12(+0.42%) |
Mar 11, 2002 | 28.10 | 28.27 | 27.81 | 27.93 | 118,574 | -0.17(-0.62%) |
Mar 08, 2002 | 28.78 | 28.78 | 28.05 | 28.10 | 103,507 | -0.85(-2.95%) |
Mar 07, 2002 | 28.32 | 29.07 | 28.31 | 28.95 | 125,695 | +0.71(+2.50%) |
Mar 06, 2002 | 28.34 | 28.34 | 28.10 | 28.25 | 134,363 | +0.06(+0.21%) |
Mar 05, 2002 | 28.10 | 28.34 | 28.00 | 28.19 | 61,506 | +0.09(+0.31%) |
Mar 04, 2002 | 28.00 | 28.10 | 27.96 | 28.10 | 145,818 | +0.11(+0.38%) |
Mar 01, 2002 | 27.86 | 28.00 | 27.81 | 27.99 | 119,812 | +0.18(+0.66%) |
Feb 28, 2002 | 27.76 | 27.96 | 27.67 | 27.81 | 58,616 | +0.00(+0.00%) |
Feb 27, 2002 | 27.42 | 27.86 | 27.37 | 27.81 | 93,497 | +0.30(+1.09%) |
Feb 26, 2002 | 27.39 | 27.54 | 27.39 | 27.51 | 87,305 | +0.13(+0.46%) |
Feb 25, 2002 | 27.28 | 27.47 | 27.15 | 27.38 | 115,994 | +0.16(+0.57%) |
Feb 22, 2002 | 27.18 | 27.31 | 27.13 | 27.23 | 40,660 | +0.05(+0.18%) |
Feb 21, 2002 | 27.47 | 27.53 | 27.18 | 27.18 | 113,517 | -0.23(-0.85%) |
Feb 20, 2002 | 27.62 | 27.67 | 27.13 | 27.41 | 144,477 | -0.20(-0.74%) |
Feb 19, 2002 | 27.57 | 27.71 | 27.47 | 27.62 | 48,606 | +0.10(+0.35%) |
Feb 18, 2002 | 27.57 | 27.57 | 27.36 | 27.52 | 65,737 | +0.00(+0.00%) |
Feb 15, 2002 | 27.57 | 27.57 | 27.36 | 27.52 | 65,737 | -0.02(-0.07%) |
Feb 14, 2002 | 27.62 | 27.67 | 27.50 | 27.54 | 78,843 | -0.07(-0.25%) |
Feb 13, 2002 | 27.62 | 27.70 | 27.38 | 27.61 | 49,844 | -0.02(-0.07%) |
Feb 12, 2002 | 27.47 | 27.70 | 27.47 | 27.63 | 47,677 | -0.05(-0.17%) |
Feb 11, 2002 | 27.37 | 27.71 | 27.28 | 27.67 | 66,253 | +0.39(+1.42%) |
Feb 08, 2002 | 27.13 | 27.29 | 27.13 | 27.29 | 117,749 | +0.15(+0.54%) |
Feb 07, 2002 | 27.46 | 27.47 | 27.13 | 27.14 | 44,271 | -0.28(-1.02%) |
Feb 06, 2002 | 27.89 | 27.89 | 27.34 | 27.42 | 42,724 | -0.21(-0.77%) |
Feb 05, 2002 | 27.76 | 27.83 | 27.62 | 27.64 | 41,279 | -0.22(-0.80%) |
Feb 04, 2002 | 27.91 | 27.95 | 27.76 | 27.86 | 31,785 | -0.04(-0.14%) |
Feb 01, 2002 | 27.96 | 27.96 | 27.50 | 27.90 | 42,104 | -0.06(-0.21%) |
Jan 31, 2002 | 27.84 | 27.96 | 27.37 | 27.96 | 41,279 | +0.24(+0.87%) |
Jan 30, 2002 | 27.91 | 27.99 | 27.42 | 27.71 | 69,349 | -0.31(-1.11%) |
Jan 29, 2002 | 28.00 | 28.09 | 27.76 | 28.02 | 65,117 | +0.10(+0.35%) |
Jan 28, 2002 | 27.71 | 28.15 | 27.45 | 27.93 | 108,667 | +0.35(+1.27%) |
Jan 25, 2002 | 27.42 | 27.70 | 27.30 | 27.58 | 53,559 | +0.09(+0.32%) |
Jan 24, 2002 | 27.37 | 27.62 | 27.14 | 27.49 | 68,936 | +0.26(+0.96%) |
Jan 23, 2002 | 27.13 | 27.33 | 27.13 | 27.23 | 104,023 | +0.08(+0.29%) |
Jan 22, 2002 | 27.14 | 27.23 | 27.07 | 27.15 | 57,997 | +0.01(+0.04%) |
Jan 21, 2002 | 27.02 | 27.14 | 26.97 | 27.14 | 73,373 | +0.00(+0.00%) |
Jan 18, 2002 | 27.02 | 27.14 | 26.97 | 27.14 | 73,373 | +0.13(+0.47%) |
Jan 17, 2002 | 27.14 | 27.14 | 26.84 | 27.02 | 114,653 | -0.12(-0.43%) |
Jan 16, 2002 | 27.13 | 27.36 | 26.91 | 27.13 | 53,766 | -0.03(-0.11%) |
Jan 15, 2002 | 26.66 | 27.27 | 26.66 | 27.16 | 56,139 | +0.37(+1.37%) |
Jan 14, 2002 | 26.95 | 26.99 | 26.73 | 26.79 | 40,040 | -0.19(-0.72%) |
Jan 11, 2002 | 27.13 | 27.18 | 26.89 | 26.99 | 55,004 | -0.15(-0.54%) |
Jan 10, 2002 | 27.36 | 27.36 | 27.13 | 27.13 | 56,552 | +0.24(+0.90%) |