Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.52 | 24.79 | 24.46 | 24.78 | 948,670 | +0.40(+1.63%) |
Apr 29, 2002 | 24.26 | 24.54 | 24.22 | 24.38 | 628,342 | -0.02(-0.07%) |
Apr 26, 2002 | 24.39 | 24.49 | 24.13 | 24.40 | 938,291 | -0.10(-0.42%) |
Apr 25, 2002 | 24.67 | 24.67 | 24.47 | 24.50 | 690,261 | -0.23(-0.92%) |
Apr 24, 2002 | 24.68 | 24.97 | 24.56 | 24.73 | 983,499 | +0.05(+0.21%) |
Apr 23, 2002 | 24.39 | 24.96 | 24.39 | 24.68 | 970,130 | +0.18(+0.72%) |
Apr 22, 2002 | 24.42 | 24.59 | 24.38 | 24.50 | 600,548 | +0.14(+0.58%) |
Apr 19, 2002 | 24.27 | 24.38 | 24.05 | 24.36 | 687,447 | +0.03(+0.12%) |
Apr 18, 2002 | 24.16 | 24.33 | 24.09 | 24.33 | 744,089 | +0.16(+0.68%) |
Apr 17, 2002 | 24.10 | 24.17 | 23.94 | 24.17 | 582,958 | +0.06(+0.26%) |
Apr 16, 2002 | 23.82 | 24.16 | 23.73 | 24.10 | 1,013,579 | +0.47(+1.97%) |
Apr 15, 2002 | 23.79 | 23.85 | 23.63 | 23.64 | 827,293 | -0.29(-1.21%) |
Apr 12, 2002 | 23.79 | 23.93 | 23.71 | 23.93 | 714,888 | +0.00(+0.00%) |
Apr 11, 2002 | 24.19 | 24.25 | 23.88 | 23.93 | 573,459 | -0.26(-1.08%) |
Apr 10, 2002 | 23.80 | 24.23 | 23.79 | 24.19 | 635,202 | +0.25(+1.04%) |
Apr 09, 2002 | 24.08 | 24.08 | 23.89 | 23.94 | 461,229 | -0.14(-0.57%) |
Apr 08, 2002 | 23.96 | 24.08 | 23.82 | 24.08 | 526,491 | +0.05(+0.19%) |
Apr 05, 2002 | 24.25 | 24.42 | 24.02 | 24.03 | 791,408 | -0.24(-1.01%) |
Apr 04, 2002 | 24.16 | 24.29 | 24.11 | 24.27 | 1,219,216 | +0.11(+0.47%) |
Apr 03, 2002 | 23.96 | 24.21 | 23.88 | 24.16 | 1,200,218 | +0.16(+0.66%) |
Apr 02, 2002 | 23.71 | 24.02 | 23.67 | 24.00 | 863,706 | +0.29(+1.22%) |
Apr 01, 2002 | 23.82 | 23.85 | 23.60 | 23.71 | 702,399 | -0.11(-0.48%) |
Mar 29, 2002 | 23.90 | 24.15 | 23.82 | 23.82 | 1,037,503 | +0.00(+0.00%) |
Mar 28, 2002 | 23.90 | 24.15 | 23.82 | 23.82 | 1,033,633 | -0.07(-0.29%) |
Mar 27, 2002 | 23.71 | 23.95 | 23.59 | 23.89 | 931,255 | +0.17(+0.72%) |
Mar 26, 2002 | 23.62 | 23.79 | 23.55 | 23.72 | 801,787 | +0.13(+0.53%) |
Mar 25, 2002 | 23.68 | 23.86 | 23.50 | 23.60 | 789,473 | -0.14(-0.57%) |
Mar 22, 2002 | 24.10 | 24.10 | 23.72 | 23.73 | 871,622 | -0.26(-1.09%) |
Mar 21, 2002 | 23.50 | 24.05 | 23.47 | 24.00 | 935,652 | +0.36(+1.51%) |
Mar 20, 2002 | 23.48 | 23.73 | 23.22 | 23.64 | 475,830 | +0.10(+0.43%) |
Mar 19, 2002 | 23.59 | 23.76 | 23.52 | 23.54 | 746,728 | -0.06(-0.24%) |
Mar 18, 2002 | 23.45 | 23.71 | 23.31 | 23.59 | 940,226 | +0.00(+0.00%) |
Mar 15, 2002 | 23.79 | 23.87 | 23.52 | 23.59 | 35,181 | -0.06(-0.24%) |
Mar 14, 2002 | 23.56 | 23.73 | 23.51 | 23.65 | 819,553 | +0.12(+0.51%) |
Mar 13, 2002 | 23.65 | 23.73 | 23.45 | 23.53 | 801,083 | -0.13(-0.55%) |
Mar 12, 2002 | 24.05 | 24.05 | 23.61 | 23.66 | 942,161 | -0.36(-1.49%) |
Mar 11, 2002 | 24.02 | 24.13 | 23.72 | 24.02 | 661,061 | +0.00(+0.00%) |
Mar 08, 2002 | 24.05 | 24.25 | 23.93 | 24.02 | 699,057 | -0.13(-0.54%) |
Mar 07, 2002 | 24.08 | 24.23 | 23.93 | 24.15 | 1,160,814 | -0.01(-0.05%) |
Mar 06, 2002 | 23.86 | 24.16 | 23.65 | 24.16 | 1,098,543 | +0.30(+1.24%) |
Mar 05, 2002 | 23.84 | 23.86 | 23.56 | 23.86 | 797,741 | +0.03(+0.12%) |
Mar 04, 2002 | 23.56 | 23.85 | 23.46 | 23.84 | 725,970 | +0.32(+1.35%) |
Mar 01, 2002 | 23.20 | 23.52 | 23.17 | 23.52 | 52,209,392 | +0.32(+1.40%) |
Feb 28, 2002 | 23.07 | 23.28 | 23.02 | 23.19 | 671,439 | +0.13(+0.54%) |
Feb 27, 2002 | 23.02 | 23.22 | 22.89 | 23.07 | 431,853 | +0.14(+0.59%) |
Feb 26, 2002 | 23.02 | 23.05 | 22.80 | 22.93 | 517,168 | +0.05(+0.22%) |
Feb 25, 2002 | 23.28 | 23.28 | 22.76 | 22.88 | 701,167 | -0.23(-1.01%) |
Feb 22, 2002 | 22.60 | 23.19 | 22.60 | 23.11 | 709,083 | +0.36(+1.57%) |
Feb 21, 2002 | 22.82 | 23.11 | 22.74 | 22.76 | 502,568 | -0.13(-0.57%) |
Feb 20, 2002 | 22.86 | 22.97 | 22.34 | 22.89 | 817,618 | +0.02(+0.10%) |
Feb 19, 2002 | 23.02 | 23.17 | 22.83 | 22.86 | 553,405 | -0.27(-1.18%) |
Feb 18, 2002 | 23.11 | 23.22 | 22.88 | 23.14 | 802,666 | +0.00(+0.00%) |
Feb 15, 2002 | 23.11 | 23.22 | 22.88 | 23.14 | 802,666 | +0.07(+0.30%) |
Feb 14, 2002 | 23.28 | 23.28 | 23.00 | 23.07 | 649,802 | -0.17(-0.73%) |
Feb 13, 2002 | 23.24 | 23.37 | 23.17 | 23.24 | 955,002 | +0.07(+0.29%) |
Feb 12, 2002 | 23.36 | 23.48 | 23.17 | 23.17 | 1,088,164 | -0.21(-0.90%) |
Feb 11, 2002 | 23.36 | 23.51 | 23.11 | 23.38 | 1,892,238 | -0.18(-0.75%) |
Feb 08, 2002 | 23.36 | 23.59 | 23.34 | 23.56 | 3,710,244 | +0.18(+0.75%) |
Feb 07, 2002 | 23.36 | 23.59 | 23.31 | 23.38 | 815,156 | -0.05(-0.22%) |
Feb 06, 2002 | 23.17 | 23.43 | 23.14 | 23.43 | 1,341,823 | +0.12(+0.54%) |
Feb 05, 2002 | 23.28 | 23.39 | 23.09 | 23.31 | 1,178,933 | +0.02(+0.10%) |
Feb 04, 2002 | 23.22 | 23.51 | 23.17 | 23.28 | 591,049 | -0.07(-0.32%) |