Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.65 | 26.84 | 25.65 | 26.40 | 30,000 | +0.80(+3.12%) |
Apr 29, 2002 | 25.97 | 26.40 | 25.42 | 25.60 | 587,900 | -0.36(-1.39%) |
Apr 26, 2002 | 26.70 | 27.00 | 25.73 | 25.96 | 869,500 | -0.55(-2.07%) |
Apr 25, 2002 | 26.20 | 26.97 | 26.17 | 26.51 | 520,600 | +0.34(+1.30%) |
Apr 24, 2002 | 27.30 | 27.33 | 26.11 | 26.17 | 736,300 | -1.03(-3.79%) |
Apr 23, 2002 | 27.05 | 27.60 | 26.95 | 27.20 | 659,800 | +0.11(+0.41%) |
Apr 22, 2002 | 27.65 | 27.81 | 27.00 | 27.09 | 410,400 | -0.67(-2.41%) |
Apr 19, 2002 | 28.20 | 28.30 | 27.61 | 27.76 | 292,100 | -0.38(-1.35%) |
Apr 18, 2002 | 28.35 | 28.45 | 28.01 | 28.14 | 740,500 | -0.13(-0.46%) |
Apr 17, 2002 | 28.45 | 28.56 | 27.97 | 28.27 | 1,549,500 | +0.07(+0.25%) |
Apr 16, 2002 | 27.65 | 28.30 | 27.65 | 28.20 | 733,000 | +1.11(+4.10%) |
Apr 15, 2002 | 27.10 | 27.30 | 26.87 | 27.09 | 517,100 | +0.14(+0.52%) |
Apr 12, 2002 | 26.05 | 27.37 | 26.05 | 26.95 | 1,291,900 | -0.67(-2.43%) |
Apr 11, 2002 | 28.40 | 28.40 | 27.51 | 27.62 | 422,300 | -0.77(-2.71%) |
Apr 10, 2002 | 27.55 | 28.47 | 27.28 | 28.39 | 831,900 | +1.15(+4.22%) |
Apr 09, 2002 | 27.05 | 27.62 | 26.76 | 27.24 | 595,400 | +0.02(+0.07%) |
Apr 08, 2002 | 27.58 | 27.58 | 26.66 | 27.22 | 462,500 | -0.35(-1.27%) |
Apr 05, 2002 | 27.59 | 27.85 | 27.37 | 27.57 | 363,300 | +0.23(+0.84%) |
Apr 04, 2002 | 26.65 | 27.49 | 26.65 | 27.34 | 432,800 | +0.23(+0.85%) |
Apr 03, 2002 | 27.65 | 27.74 | 26.90 | 27.11 | 494,100 | -0.29(-1.06%) |
Apr 02, 2002 | 27.50 | 27.60 | 27.06 | 27.40 | 767,900 | -0.16(-0.58%) |
Apr 01, 2002 | 27.96 | 27.96 | 27.05 | 27.56 | 888,700 | -0.41(-1.47%) |
Mar 29, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.00(+0.00%) |
Mar 28, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.09(+0.32%) |
Mar 27, 2002 | 27.80 | 27.96 | 27.47 | 27.88 | 309,200 | +0.20(+0.72%) |
Mar 26, 2002 | 27.36 | 27.81 | 27.30 | 27.68 | 309,400 | +0.57(+2.10%) |
Mar 25, 2002 | 27.70 | 27.98 | 27.10 | 27.11 | 438,800 | -0.45(-1.63%) |
Mar 22, 2002 | 28.40 | 28.40 | 27.56 | 27.56 | 326,800 | -0.69(-2.44%) |
Mar 21, 2002 | 28.20 | 28.30 | 27.60 | 28.25 | 414,200 | +0.28(+1.00%) |
Mar 20, 2002 | 28.05 | 28.24 | 27.60 | 27.97 | 502,900 | -0.19(-0.67%) |
Mar 19, 2002 | 28.55 | 28.75 | 28.16 | 28.16 | 457,500 | -0.19(-0.67%) |
Mar 18, 2002 | 28.65 | 29.20 | 28.08 | 28.35 | 302,900 | -0.26(-0.91%) |
Mar 15, 2002 | 28.40 | 29.20 | 28.36 | 28.61 | 481,400 | +0.05(+0.18%) |
Mar 14, 2002 | 28.78 | 29.24 | 28.20 | 28.56 | 481,100 | -0.22(-0.76%) |
Mar 13, 2002 | 29.56 | 29.56 | 28.67 | 28.78 | 356,200 | -0.78(-2.64%) |
Mar 12, 2002 | 29.60 | 30.12 | 29.30 | 29.56 | 468,500 | -0.51(-1.70%) |
Mar 11, 2002 | 30.40 | 30.47 | 29.84 | 30.07 | 644,800 | -0.14(-0.46%) |
Mar 08, 2002 | 29.55 | 30.49 | 29.42 | 30.21 | 774,300 | +1.35(+4.68%) |
Mar 07, 2002 | 29.49 | 29.60 | 28.75 | 28.86 | 545,100 | -0.25(-0.86%) |
Mar 06, 2002 | 29.25 | 29.36 | 28.20 | 29.11 | 671,500 | +0.11(+0.38%) |
Mar 05, 2002 | 28.20 | 29.18 | 28.11 | 29.00 | 722,100 | +0.97(+3.46%) |
Mar 04, 2002 | 27.80 | 28.59 | 27.37 | 28.03 | 866,900 | +0.74(+2.71%) |
Mar 01, 2002 | 26.88 | 27.40 | 26.80 | 27.29 | 546,900 | +0.49(+1.83%) |
Feb 28, 2002 | 26.50 | 26.96 | 26.45 | 26.80 | 810,200 | +0.40(+1.52%) |
Feb 27, 2002 | 26.50 | 26.90 | 26.08 | 26.40 | 562,900 | -0.05(-0.19%) |
Feb 26, 2002 | 27.15 | 27.22 | 26.41 | 26.45 | 381,200 | -0.77(-2.83%) |
Feb 25, 2002 | 26.81 | 27.50 | 26.80 | 27.22 | 210,000 | +0.43(+1.61%) |
Feb 22, 2002 | 26.45 | 27.40 | 26.20 | 26.79 | 595,700 | +0.27(+1.02%) |
Feb 21, 2002 | 27.15 | 27.40 | 26.50 | 26.52 | 678,900 | -0.75(-2.75%) |
Feb 20, 2002 | 27.31 | 27.65 | 26.70 | 27.27 | 590,400 | +0.20(+0.74%) |
Feb 19, 2002 | 27.02 | 27.75 | 26.82 | 27.07 | 405,400 | +0.05(+0.19%) |
Feb 18, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,600 | +0.00(+0.00%) |
Feb 15, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,400 | -0.86(-3.08%) |
Feb 14, 2002 | 28.35 | 28.40 | 27.87 | 27.88 | 425,400 | -0.55(-1.93%) |
Feb 13, 2002 | 28.29 | 28.65 | 28.29 | 28.43 | 331,300 | +0.39(+1.39%) |
Feb 12, 2002 | 28.60 | 28.75 | 28.01 | 28.04 | 387,800 | -0.57(-1.99%) |
Feb 11, 2002 | 27.85 | 28.66 | 27.85 | 28.61 | 1,212,000 | +0.77(+2.77%) |
Feb 08, 2002 | 27.52 | 27.85 | 27.38 | 27.84 | 276,300 | +0.32(+1.16%) |
Feb 07, 2002 | 27.90 | 28.01 | 27.51 | 27.52 | 362,300 | -0.32(-1.15%) |
Feb 06, 2002 | 28.30 | 28.65 | 27.50 | 27.84 | 1,074,100 | -0.26(-0.93%) |
Feb 05, 2002 | 29.01 | 29.08 | 28.10 | 28.10 | 1,030,500 | -0.90(-3.10%) |
Feb 04, 2002 | 30.05 | 30.25 | 29.00 | 29.00 | 334,900 | -0.88(-2.95%) |