Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.35 | 26.25 | 25.30 | 25.93 | 2,618,813 | +0.52(+2.03%) |
Apr 29, 2002 | 25.68 | 25.68 | 25.15 | 25.41 | 32,159 | -0.21(-0.82%) |
Apr 26, 2002 | 25.20 | 25.76 | 25.20 | 25.62 | 9,218 | +0.32(+1.28%) |
Apr 25, 2002 | 25.23 | 25.33 | 25.12 | 25.30 | 3,771 | +0.14(+0.57%) |
Apr 24, 2002 | 25.56 | 25.79 | 25.15 | 25.15 | 6,494 | -0.29(-1.13%) |
Apr 23, 2002 | 25.77 | 25.87 | 25.35 | 25.44 | 37,920 | -0.33(-1.30%) |
Apr 22, 2002 | 26.23 | 26.23 | 25.55 | 25.77 | 7,961 | -0.22(-0.84%) |
Apr 19, 2002 | 25.51 | 26.11 | 25.51 | 25.99 | 13,722 | +0.60(+2.37%) |
Apr 18, 2002 | 25.11 | 25.39 | 25.11 | 25.39 | 5,970 | +0.17(+0.68%) |
Apr 17, 2002 | 25.11 | 25.29 | 25.11 | 25.22 | 10,475 | +0.23(+0.92%) |
Apr 16, 2002 | 24.70 | 25.11 | 24.70 | 24.99 | 11,627 | +0.41(+1.67%) |
Apr 15, 2002 | 24.87 | 24.87 | 24.58 | 24.58 | 20,007 | -0.36(-1.45%) |
Apr 12, 2002 | 24.31 | 24.94 | 24.31 | 24.94 | 7,751 | +0.60(+2.47%) |
Apr 11, 2002 | 24.30 | 24.49 | 24.30 | 24.34 | 10,999 | +0.10(+0.39%) |
Apr 10, 2002 | 23.67 | 24.26 | 23.67 | 24.25 | 6,494 | +0.62(+2.63%) |
Apr 09, 2002 | 23.53 | 23.65 | 23.44 | 23.63 | 7,227 | +0.01(+0.04%) |
Apr 08, 2002 | 23.53 | 23.62 | 23.48 | 23.62 | 1,152 | +0.04(+0.16%) |
Apr 05, 2002 | 23.44 | 23.58 | 23.41 | 23.58 | 3,456 | +0.07(+0.28%) |
Apr 04, 2002 | 23.39 | 23.52 | 23.39 | 23.51 | 9,637 | +0.12(+0.53%) |
Apr 03, 2002 | 23.63 | 23.67 | 23.29 | 23.39 | 20,531 | -0.30(-1.25%) |
Apr 02, 2002 | 23.82 | 23.82 | 23.64 | 23.68 | 7,018 | -0.18(-0.76%) |
Apr 01, 2002 | 23.91 | 23.96 | 23.79 | 23.87 | 9,532 | -0.14(-0.60%) |
Mar 29, 2002 | 24.15 | 24.15 | 23.95 | 24.01 | 9,322 | +0.00(+0.00%) |
Mar 28, 2002 | 24.15 | 24.15 | 23.95 | 24.01 | 9,322 | -0.21(-0.87%) |
Mar 27, 2002 | 23.87 | 24.22 | 23.87 | 24.22 | 17,074 | +0.31(+1.28%) |
Mar 26, 2002 | 23.78 | 23.91 | 23.71 | 23.91 | 2,933 | +0.10(+0.40%) |
Mar 25, 2002 | 24.10 | 24.20 | 23.45 | 23.82 | 21,160 | -0.38(-1.58%) |
Mar 22, 2002 | 24.53 | 24.53 | 23.91 | 24.20 | 12,256 | -0.33(-1.36%) |
Mar 21, 2002 | 24.49 | 24.53 | 24.33 | 24.53 | 14,141 | +0.05(+0.19%) |
Mar 20, 2002 | 24.50 | 24.72 | 24.25 | 24.49 | 41,167 | +0.09(+0.35%) |
Mar 19, 2002 | 23.58 | 24.44 | 23.41 | 24.40 | 20,426 | +0.73(+3.06%) |
Mar 18, 2002 | 23.58 | 23.77 | 23.29 | 23.67 | 5,656 | +0.19(+0.81%) |
Mar 15, 2002 | 23.20 | 23.63 | 23.20 | 23.48 | 19,693 | +0.10(+0.45%) |
Mar 14, 2002 | 23.10 | 23.38 | 23.02 | 23.38 | 34,987 | +0.37(+1.62%) |
Mar 13, 2002 | 22.20 | 23.10 | 22.06 | 23.01 | 16,969 | +0.57(+2.55%) |
Mar 12, 2002 | 22.34 | 22.53 | 22.20 | 22.43 | 4,504 | +0.10(+0.43%) |
Mar 11, 2002 | 21.81 | 22.34 | 21.81 | 22.34 | 15,712 | +0.65(+2.99%) |
Mar 08, 2002 | 21.48 | 21.69 | 21.48 | 21.69 | 4,085 | +0.17(+0.80%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.29 | 21.52 | 14,141 | +0.13(+0.63%) |
Mar 06, 2002 | 21.51 | 21.51 | 21.31 | 21.38 | 38,234 | -0.10(-0.44%) |
Mar 05, 2002 | 21.47 | 21.57 | 21.29 | 21.48 | 26,921 | +0.00(+0.00%) |
Mar 04, 2002 | 21.75 | 22.05 | 21.38 | 21.48 | 45,881 | -0.10(-0.44%) |
Mar 01, 2002 | 21.43 | 21.59 | 21.34 | 21.57 | 24,093 | +0.20(+0.94%) |
Feb 28, 2002 | 21.62 | 21.62 | 21.05 | 21.37 | 23,883 | -0.25(-1.15%) |
Feb 27, 2002 | 21.79 | 21.81 | 21.62 | 21.62 | 2,199 | -0.17(-0.79%) |
Feb 26, 2002 | 21.96 | 21.96 | 21.72 | 21.79 | 22,417 | -0.16(-0.74%) |
Feb 25, 2002 | 22.25 | 22.25 | 21.82 | 21.96 | 9,322 | -0.38(-1.71%) |
Feb 22, 2002 | 22.53 | 22.62 | 22.29 | 22.34 | 14,874 | -0.19(-0.85%) |
Feb 21, 2002 | 22.91 | 22.91 | 22.43 | 22.53 | 54,471 | -0.48(-2.07%) |
Feb 20, 2002 | 23.10 | 23.37 | 22.82 | 23.01 | 25,245 | -0.03(-0.12%) |
Feb 19, 2002 | 22.91 | 23.09 | 22.82 | 23.04 | 35,406 | +0.18(+0.79%) |
Feb 18, 2002 | 22.62 | 22.86 | 22.43 | 22.85 | 8,484 | +0.00(+0.00%) |
Feb 15, 2002 | 22.62 | 22.86 | 22.43 | 22.85 | 8,484 | +0.23(+1.01%) |
Feb 14, 2002 | 22.91 | 23.03 | 22.58 | 22.62 | 6,494 | -0.33(-1.46%) |
Feb 13, 2002 | 22.96 | 23.05 | 22.53 | 22.96 | 10,160 | +0.10(+0.42%) |
Feb 12, 2002 | 22.67 | 22.91 | 22.58 | 22.86 | 3,352 | +0.07(+0.29%) |
Feb 11, 2002 | 22.66 | 22.91 | 22.58 | 22.80 | 38,234 | +0.00(+0.00%) |
Feb 08, 2002 | 21.96 | 22.90 | 21.96 | 22.80 | 75,002 | +0.89(+4.05%) |
Feb 07, 2002 | 21.09 | 21.91 | 21.06 | 21.91 | 42,843 | +0.81(+3.85%) |
Feb 06, 2002 | 20.95 | 21.10 | 20.95 | 21.10 | 12,256 | +0.14(+0.68%) |
Feb 05, 2002 | 20.75 | 20.95 | 20.60 | 20.95 | 19,169 | +0.24(+1.15%) |
Feb 04, 2002 | 20.99 | 21.00 | 20.57 | 20.72 | 9,008 | -0.14(-0.69%) |