Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.96 | 25.96 | 24.90 | 25.72 | 965,864 | +0.47(+1.87%) |
Apr 29, 2002 | 25.34 | 25.60 | 24.99 | 25.25 | 941,277 | +0.09(+0.38%) |
Apr 26, 2002 | 25.95 | 26.20 | 25.15 | 25.15 | 1,401,587 | -1.15(-4.38%) |
Apr 25, 2002 | 25.98 | 26.31 | 25.71 | 26.31 | 1,063,706 | -0.01(-0.03%) |
Apr 24, 2002 | 26.49 | 26.59 | 26.18 | 26.31 | 1,802,077 | -0.08(-0.30%) |
Apr 23, 2002 | 26.65 | 26.98 | 26.39 | 26.39 | 2,254,402 | -0.50(-1.85%) |
Apr 22, 2002 | 26.71 | 26.96 | 26.67 | 26.89 | 2,490,260 | -0.97(-3.48%) |
Apr 19, 2002 | 27.68 | 27.93 | 27.36 | 27.86 | 2,473,658 | +0.38(+1.38%) |
Apr 18, 2002 | 26.87 | 27.66 | 26.74 | 27.48 | 1,586,497 | +0.46(+1.69%) |
Apr 17, 2002 | 27.34 | 27.36 | 26.88 | 27.02 | 3,162,348 | -0.92(-3.28%) |
Apr 16, 2002 | 27.34 | 28.07 | 27.31 | 27.94 | 900,721 | +1.61(+6.11%) |
Apr 15, 2002 | 26.62 | 26.62 | 25.98 | 26.33 | 1,286,510 | +0.42(+1.61%) |
Apr 12, 2002 | 25.75 | 25.99 | 25.60 | 25.91 | 1,352,540 | +0.22(+0.86%) |
Apr 11, 2002 | 26.74 | 26.94 | 25.54 | 25.69 | 1,869,881 | -1.06(-3.95%) |
Apr 10, 2002 | 26.89 | 27.30 | 26.39 | 26.75 | 2,728,273 | +0.49(+1.86%) |
Apr 09, 2002 | 26.85 | 26.91 | 26.25 | 26.26 | 753,199 | -0.92(-3.40%) |
Apr 08, 2002 | 26.39 | 27.32 | 26.35 | 27.18 | 1,505,892 | -0.67(-2.41%) |
Apr 05, 2002 | 28.00 | 28.06 | 27.74 | 27.85 | 719,741 | +0.11(+0.40%) |
Apr 04, 2002 | 27.62 | 27.84 | 27.48 | 27.74 | 2,269,611 | +0.12(+0.43%) |
Apr 03, 2002 | 27.93 | 28.08 | 27.31 | 27.62 | 3,776,771 | -0.51(-1.80%) |
Apr 02, 2002 | 28.72 | 28.92 | 28.13 | 28.13 | 3,451,056 | -2.09(-6.92%) |
Apr 01, 2002 | 29.35 | 30.47 | 29.35 | 30.22 | 347,386 | +0.87(+2.96%) |
Mar 29, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | +0.00(+0.00%) |
Mar 28, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | -0.58(-1.92%) |
Mar 27, 2002 | 29.91 | 30.07 | 29.68 | 29.93 | 1,154,449 | +0.31(+1.04%) |
Mar 26, 2002 | 29.27 | 29.81 | 29.26 | 29.62 | 967,385 | +0.58(+1.98%) |
Mar 25, 2002 | 29.31 | 29.51 | 29.04 | 29.04 | 779,307 | -0.23(-0.78%) |
Mar 22, 2002 | 29.67 | 29.67 | 29.19 | 29.27 | 564,487 | -0.35(-1.17%) |
Mar 21, 2002 | 29.51 | 29.70 | 28.89 | 29.62 | 1,218,959 | +0.11(+0.37%) |
Mar 20, 2002 | 29.83 | 29.83 | 29.48 | 29.51 | 1,570,655 | -1.07(-3.51%) |
Mar 19, 2002 | 30.65 | 30.80 | 30.46 | 30.58 | 971,948 | -0.06(-0.21%) |
Mar 18, 2002 | 30.12 | 30.69 | 30.12 | 30.65 | 1,745,425 | +0.83(+2.78%) |
Mar 15, 2002 | 28.84 | 29.86 | 28.84 | 29.82 | 1,912,212 | +0.98(+3.39%) |
Mar 14, 2002 | 29.00 | 29.12 | 28.69 | 28.84 | 688,563 | +0.43(+1.53%) |
Mar 13, 2002 | 28.66 | 28.82 | 28.41 | 28.41 | 746,355 | -0.15(-0.52%) |
Mar 12, 2002 | 28.31 | 28.83 | 28.17 | 28.56 | 888,301 | -0.48(-1.66%) |
Mar 11, 2002 | 28.44 | 29.18 | 28.42 | 29.04 | 1,102,234 | +0.39(+1.38%) |
Mar 08, 2002 | 28.75 | 29.03 | 28.42 | 28.64 | 1,576,611 | -0.22(-0.77%) |
Mar 07, 2002 | 29.27 | 29.46 | 28.81 | 28.86 | 871,825 | -0.09(-0.30%) |
Mar 06, 2002 | 28.20 | 28.95 | 28.17 | 28.95 | 50,694 | +0.90(+3.21%) |
Mar 05, 2002 | 27.80 | 28.41 | 27.62 | 28.05 | 1,493,852 | -0.40(-1.41%) |
Mar 04, 2002 | 27.55 | 28.52 | 27.35 | 28.45 | 1,978,875 | +0.58(+2.10%) |
Mar 01, 2002 | 26.73 | 27.87 | 26.55 | 27.87 | 1,415,021 | +0.91(+3.37%) |
Feb 28, 2002 | 26.98 | 27.36 | 26.76 | 26.96 | 1,160,913 | +0.52(+1.97%) |
Feb 27, 2002 | 27.06 | 27.25 | 26.16 | 26.44 | 1,006,927 | +0.06(+0.21%) |
Feb 26, 2002 | 27.26 | 27.38 | 26.39 | 26.39 | 735,329 | -0.76(-2.79%) |
Feb 25, 2002 | 26.31 | 27.29 | 26.21 | 27.14 | 925,689 | +1.00(+3.83%) |
Feb 22, 2002 | 25.90 | 26.14 | 25.65 | 26.14 | 1,289,044 | +0.23(+0.88%) |
Feb 21, 2002 | 26.43 | 26.73 | 25.89 | 25.91 | 776,646 | -0.72(-2.70%) |
Feb 20, 2002 | 26.07 | 26.67 | 25.60 | 26.63 | 740,906 | +0.93(+3.62%) |
Feb 19, 2002 | 26.20 | 26.35 | 25.41 | 25.70 | 602,382 | -1.22(-4.51%) |
Feb 18, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | +0.00(+0.00%) |
Feb 15, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | -0.51(-1.87%) |
Feb 14, 2002 | 27.77 | 28.07 | 27.43 | 27.43 | 1,120,104 | -0.07(-0.26%) |
Feb 13, 2002 | 27.17 | 27.54 | 27.12 | 27.50 | 594,524 | +0.47(+1.72%) |
Feb 12, 2002 | 27.14 | 27.50 | 26.91 | 27.03 | 1,033,415 | -0.08(-0.29%) |
Feb 11, 2002 | 26.76 | 27.14 | 26.69 | 27.11 | 806,429 | +1.29(+5.01%) |
Feb 08, 2002 | 26.14 | 26.16 | 25.40 | 25.82 | 1,309,196 | -0.62(-2.36%) |
Feb 07, 2002 | 26.36 | 26.67 | 26.07 | 26.44 | 1,326,939 | +0.08(+0.30%) |
Feb 06, 2002 | 26.51 | 26.88 | 25.96 | 26.36 | 1,285,369 | -0.52(-1.94%) |
Feb 05, 2002 | 27.00 | 27.54 | 26.88 | 26.88 | 1,106,289 | -0.25(-0.93%) |
Feb 04, 2002 | 27.76 | 28.00 | 27.06 | 27.13 | 1,023,023 | -0.30(-1.09%) |