Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.90 | 24.23 | 23.90 | 24.06 | 1,014,596 | +0.26(+1.08%) |
Apr 29, 2002 | 23.94 | 24.18 | 23.73 | 23.81 | 754,737 | +0.09(+0.40%) |
Apr 26, 2002 | 23.81 | 24.24 | 23.62 | 23.71 | 804,061 | -0.03(-0.14%) |
Apr 25, 2002 | 23.81 | 24.08 | 23.27 | 23.75 | 1,392,668 | +1.30(+5.78%) |
Apr 24, 2002 | 22.45 | 23.05 | 22.36 | 22.45 | 657,378 | +0.04(+0.19%) |
Apr 23, 2002 | 22.12 | 22.52 | 22.12 | 22.41 | 483,866 | +0.12(+0.54%) |
Apr 22, 2002 | 22.78 | 22.86 | 22.21 | 22.29 | 652,575 | -0.49(-2.17%) |
Apr 19, 2002 | 22.92 | 22.92 | 22.43 | 22.78 | 1,417,623 | -0.14(-0.60%) |
Apr 18, 2002 | 23.47 | 23.60 | 22.92 | 22.92 | 418,960 | -0.42(-1.79%) |
Apr 17, 2002 | 23.83 | 23.86 | 23.26 | 23.34 | 498,394 | -0.28(-1.19%) |
Apr 16, 2002 | 24.06 | 24.10 | 23.57 | 23.62 | 802,421 | -0.27(-1.14%) |
Apr 15, 2002 | 24.10 | 24.10 | 23.73 | 23.89 | 343,861 | -0.09(-0.36%) |
Apr 12, 2002 | 23.48 | 24.10 | 23.44 | 23.98 | 603,954 | +0.41(+1.74%) |
Apr 11, 2002 | 24.10 | 24.10 | 23.52 | 23.57 | 702,367 | -0.53(-2.20%) |
Apr 10, 2002 | 22.87 | 24.31 | 22.82 | 24.10 | 1,397,003 | +1.56(+6.93%) |
Apr 09, 2002 | 21.99 | 22.71 | 21.99 | 22.53 | 484,920 | +0.33(+1.50%) |
Apr 08, 2002 | 21.67 | 22.36 | 21.61 | 22.20 | 740,093 | +0.15(+0.66%) |
Apr 05, 2002 | 22.23 | 22.23 | 21.94 | 22.06 | 729,548 | -0.18(-0.81%) |
Apr 04, 2002 | 22.40 | 22.49 | 22.03 | 22.23 | 569,509 | -0.16(-0.72%) |
Apr 03, 2002 | 22.66 | 22.67 | 22.32 | 22.40 | 543,148 | -0.48(-2.09%) |
Apr 02, 2002 | 23.05 | 23.21 | 22.83 | 22.87 | 464,769 | -0.38(-1.65%) |
Apr 01, 2002 | 23.04 | 23.31 | 22.38 | 23.26 | 274,620 | -0.06(-0.26%) |
Mar 29, 2002 | 23.25 | 23.64 | 23.05 | 23.32 | 341,049 | +0.00(+0.00%) |
Mar 28, 2002 | 23.25 | 23.64 | 23.05 | 23.32 | 341,049 | +0.20(+0.89%) |
Mar 27, 2002 | 22.99 | 23.35 | 22.92 | 23.11 | 325,819 | +0.32(+1.39%) |
Mar 26, 2002 | 23.25 | 23.30 | 22.80 | 22.80 | 486,092 | -0.42(-1.80%) |
Mar 25, 2002 | 23.47 | 23.57 | 23.16 | 23.22 | 437,588 | -0.26(-1.09%) |
Mar 22, 2002 | 23.52 | 23.76 | 23.31 | 23.47 | 451,999 | -0.17(-0.72%) |
Mar 21, 2002 | 23.90 | 23.96 | 23.27 | 23.64 | 924,618 | -0.26(-1.11%) |
Mar 20, 2002 | 23.73 | 23.92 | 23.64 | 23.91 | 612,858 | +0.25(+1.05%) |
Mar 19, 2002 | 23.22 | 23.86 | 23.17 | 23.66 | 629,143 | +0.44(+1.91%) |
Mar 18, 2002 | 23.21 | 23.26 | 23.05 | 23.22 | 329,568 | +0.00(+0.00%) |
Mar 15, 2002 | 22.83 | 23.24 | 22.83 | 23.22 | 652,692 | +0.47(+2.06%) |
Mar 14, 2002 | 22.85 | 23.05 | 22.70 | 22.75 | 515,499 | -0.22(-0.97%) |
Mar 13, 2002 | 22.83 | 23.04 | 22.80 | 22.97 | 235,606 | -0.08(-0.33%) |
Mar 12, 2002 | 22.75 | 23.07 | 22.73 | 23.05 | 449,187 | -0.09(-0.37%) |
Mar 11, 2002 | 23.57 | 23.57 | 22.99 | 23.13 | 518,076 | -0.36(-1.53%) |
Mar 08, 2002 | 23.48 | 24.11 | 23.42 | 23.49 | 870,490 | +0.05(+0.22%) |
Mar 07, 2002 | 23.69 | 23.69 | 23.14 | 23.44 | 667,571 | -0.16(-0.69%) |
Mar 06, 2002 | 23.17 | 23.63 | 22.87 | 23.60 | 1,120,508 | +0.39(+1.69%) |
Mar 05, 2002 | 23.69 | 23.69 | 23.11 | 23.21 | 686,199 | -0.52(-2.19%) |
Mar 04, 2002 | 23.00 | 23.73 | 22.82 | 23.73 | 1,173,112 | +0.47(+2.02%) |
Mar 01, 2002 | 23.05 | 23.30 | 22.92 | 23.26 | 837,569 | +0.22(+0.96%) |
Feb 28, 2002 | 22.96 | 23.05 | 22.83 | 23.04 | 606,649 | +0.09(+0.37%) |
Feb 27, 2002 | 22.79 | 23.00 | 22.62 | 22.95 | 561,308 | +0.21(+0.94%) |
Feb 26, 2002 | 22.79 | 22.82 | 22.34 | 22.74 | 718,301 | +0.11(+0.49%) |
Feb 25, 2002 | 22.71 | 22.83 | 22.46 | 22.63 | 1,026,898 | -0.09(-0.38%) |
Feb 22, 2002 | 22.54 | 22.74 | 22.34 | 22.71 | 534,127 | -0.04(-0.19%) |
Feb 21, 2002 | 22.87 | 23.31 | 22.73 | 22.76 | 1,112,424 | -0.18(-0.78%) |
Feb 20, 2002 | 22.36 | 22.93 | 22.36 | 22.93 | 1,150,618 | +0.74(+3.35%) |
Feb 19, 2002 | 21.81 | 22.52 | 21.81 | 22.19 | 905,521 | -0.10(-0.46%) |
Feb 18, 2002 | 22.06 | 22.35 | 21.88 | 22.29 | 478,711 | +0.00(+0.00%) |
Feb 15, 2002 | 22.06 | 22.35 | 21.88 | 22.29 | 478,711 | +0.05(+0.23%) |
Feb 14, 2002 | 21.66 | 22.36 | 21.66 | 22.24 | 999,014 | +0.58(+2.68%) |
Feb 13, 2002 | 21.59 | 21.81 | 21.48 | 21.66 | 573,024 | +0.07(+0.32%) |
Feb 12, 2002 | 21.76 | 21.85 | 21.46 | 21.59 | 1,490,496 | -0.16(-0.75%) |
Feb 11, 2002 | 20.74 | 21.85 | 20.70 | 21.76 | 1,061,694 | +1.17(+5.68%) |
Feb 08, 2002 | 20.21 | 20.67 | 20.15 | 20.59 | 568,455 | +0.38(+1.86%) |
Feb 07, 2002 | 20.57 | 20.66 | 20.16 | 20.21 | 2,272,883 | -0.36(-1.74%) |
Feb 06, 2002 | 20.92 | 21.18 | 20.48 | 20.57 | 862,524 | -0.35(-1.67%) |
Feb 05, 2002 | 20.84 | 21.25 | 20.72 | 20.92 | 760,478 | +0.09(+0.41%) |
Feb 04, 2002 | 21.00 | 21.00 | 20.70 | 20.83 | 729,314 | -0.07(-0.33%) |