Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.46 | 23.66 | 23.04 | 23.14 | 464,637 | -0.20(-0.87%) |
Apr 29, 2002 | 23.54 | 23.64 | 23.26 | 23.34 | 511,632 | -0.29(-1.22%) |
Apr 26, 2002 | 23.98 | 23.98 | 23.58 | 23.63 | 329,438 | -0.16(-0.68%) |
Apr 25, 2002 | 23.81 | 23.92 | 23.50 | 23.79 | 549,535 | +0.10(+0.43%) |
Apr 24, 2002 | 23.71 | 24.03 | 23.63 | 23.69 | 35,423 | +0.01(+0.04%) |
Apr 23, 2002 | 23.64 | 23.76 | 23.62 | 23.68 | 584,014 | +0.04(+0.18%) |
Apr 22, 2002 | 23.97 | 24.01 | 23.50 | 23.64 | 396,034 | -0.33(-1.38%) |
Apr 19, 2002 | 23.76 | 24.43 | 23.76 | 23.97 | 552,133 | +0.02(+0.07%) |
Apr 18, 2002 | 23.76 | 24.26 | 23.76 | 23.95 | 436,889 | -0.09(-0.39%) |
Apr 17, 2002 | 24.45 | 24.47 | 23.63 | 24.04 | 375,724 | -0.41(-1.66%) |
Apr 16, 2002 | 24.18 | 24.75 | 24.18 | 24.45 | 565,240 | +0.29(+1.19%) |
Apr 15, 2002 | 23.84 | 24.26 | 23.84 | 24.16 | 335,814 | +0.32(+1.35%) |
Apr 12, 2002 | 23.92 | 24.22 | 23.80 | 23.84 | 422,011 | -0.08(-0.35%) |
Apr 11, 2002 | 24.56 | 24.61 | 23.87 | 23.92 | 345,732 | -0.62(-2.52%) |
Apr 10, 2002 | 24.26 | 24.59 | 24.14 | 24.54 | 520,016 | +0.32(+1.33%) |
Apr 09, 2002 | 24.43 | 24.48 | 23.94 | 24.22 | 508,798 | -0.13(-0.52%) |
Apr 08, 2002 | 24.32 | 24.35 | 24.14 | 24.35 | 218,798 | +0.03(+0.10%) |
Apr 05, 2002 | 24.43 | 24.48 | 24.09 | 24.32 | 419,295 | +0.19(+0.77%) |
Apr 04, 2002 | 25.20 | 25.20 | 24.02 | 24.14 | 1,318,224 | -0.86(-3.42%) |
Apr 03, 2002 | 24.64 | 25.26 | 24.60 | 24.99 | 814,385 | +0.25(+1.03%) |
Apr 02, 2002 | 24.54 | 24.90 | 24.42 | 24.74 | 292,597 | +0.22(+0.90%) |
Apr 01, 2002 | 25.24 | 25.25 | 24.40 | 24.52 | 500,769 | -0.80(-3.18%) |
Mar 29, 2002 | 25.15 | 25.75 | 25.04 | 25.32 | 705,989 | +0.00(+0.00%) |
Mar 28, 2002 | 25.15 | 25.75 | 25.04 | 25.32 | 705,871 | -0.01(-0.03%) |
Mar 27, 2002 | 24.70 | 25.41 | 24.65 | 25.33 | 815,684 | +0.57(+2.29%) |
Mar 26, 2002 | 24.22 | 24.76 | 24.19 | 24.76 | 494,747 | +0.35(+1.42%) |
Mar 25, 2002 | 24.94 | 25.03 | 24.37 | 24.42 | 396,270 | -0.57(-2.27%) |
Mar 22, 2002 | 25.03 | 25.11 | 24.60 | 24.98 | 496,991 | -0.19(-0.77%) |
Mar 21, 2002 | 24.64 | 25.26 | 24.58 | 25.18 | 476,327 | +0.24(+0.95%) |
Mar 20, 2002 | 25.07 | 25.14 | 24.86 | 24.94 | 326,486 | -0.16(-0.64%) |
Mar 19, 2002 | 25.15 | 25.30 | 24.90 | 25.10 | 665,960 | +0.24(+0.95%) |
Mar 18, 2002 | 24.52 | 25.04 | 24.48 | 24.86 | 535,130 | +0.15(+0.62%) |
Mar 15, 2002 | 24.94 | 25.03 | 24.64 | 24.71 | 593,697 | +0.16(+0.66%) |
Mar 14, 2002 | 24.05 | 24.69 | 24.05 | 24.55 | 503,485 | +0.30(+1.22%) |
Mar 13, 2002 | 24.39 | 24.44 | 23.71 | 24.26 | 572,443 | -0.21(-0.87%) |
Mar 12, 2002 | 24.48 | 24.56 | 24.14 | 24.47 | 425,081 | -0.18(-0.72%) |
Mar 11, 2002 | 24.90 | 24.98 | 24.28 | 24.64 | 860,671 | -0.09(-0.38%) |
Mar 08, 2002 | 25.52 | 25.52 | 24.59 | 24.74 | 1,192,353 | -0.78(-3.05%) |
Mar 07, 2002 | 26.15 | 26.34 | 25.32 | 25.52 | 934,588 | -0.64(-2.46%) |
Mar 06, 2002 | 25.53 | 26.23 | 25.32 | 26.16 | 758,061 | +0.80(+3.17%) |
Mar 05, 2002 | 25.20 | 25.78 | 25.11 | 25.36 | 776,009 | -0.03(-0.10%) |
Mar 04, 2002 | 25.15 | 25.69 | 25.13 | 25.38 | 1,478,220 | +0.09(+0.37%) |
Mar 01, 2002 | 25.42 | 25.66 | 25.05 | 25.29 | 852,052 | -0.12(-0.47%) |
Feb 28, 2002 | 25.53 | 25.75 | 25.36 | 25.41 | 1,280,439 | -0.12(-0.46%) |
Feb 27, 2002 | 24.64 | 26.51 | 24.43 | 25.53 | 2,187,870 | +0.71(+2.87%) |
Feb 26, 2002 | 23.46 | 24.94 | 23.46 | 24.81 | 1,508,802 | +1.16(+4.91%) |
Feb 25, 2002 | 22.44 | 23.67 | 22.44 | 23.65 | 200,732 | +0.65(+2.84%) |
Feb 22, 2002 | 22.92 | 23.19 | 22.90 | 23.00 | 503,249 | +0.08(+0.37%) |
Feb 21, 2002 | 22.78 | 23.12 | 22.76 | 22.92 | 677,060 | +0.05(+0.22%) |
Feb 20, 2002 | 22.77 | 22.96 | 22.29 | 22.87 | 335,814 | +0.08(+0.37%) |
Feb 19, 2002 | 22.74 | 22.88 | 22.37 | 22.78 | 524,030 | -0.23(-0.99%) |
Feb 18, 2002 | 22.93 | 23.17 | 22.65 | 23.01 | 523,440 | +0.00(+0.00%) |
Feb 15, 2002 | 22.93 | 23.17 | 22.65 | 23.01 | 523,440 | +0.16(+0.70%) |
Feb 14, 2002 | 22.61 | 22.96 | 22.61 | 22.85 | 830,679 | +0.24(+1.05%) |
Feb 13, 2002 | 22.44 | 22.87 | 22.40 | 22.61 | 785,219 | +0.11(+0.49%) |
Feb 12, 2002 | 22.45 | 22.57 | 22.32 | 22.50 | 643,053 | -0.08(-0.34%) |
Feb 11, 2002 | 22.10 | 22.75 | 22.02 | 22.58 | 1,070,614 | +0.47(+2.11%) |
Feb 08, 2002 | 21.68 | 22.18 | 21.59 | 22.11 | 506,083 | +0.43(+1.99%) |
Feb 07, 2002 | 21.81 | 21.98 | 21.51 | 21.68 | 448,224 | -0.18(-0.81%) |
Feb 06, 2002 | 21.51 | 22.10 | 21.51 | 21.86 | 811,433 | +0.26(+1.22%) |
Feb 05, 2002 | 21.59 | 21.93 | 21.51 | 21.60 | 593,697 | +0.01(+0.04%) |
Feb 04, 2002 | 21.60 | 22.06 | 21.19 | 21.59 | 1,113,004 | +0.03(+0.12%) |