Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.01 | 21.79 | 20.96 | 21.41 | 317,679 | +0.40(+1.88%) |
Apr 29, 2002 | 21.41 | 21.41 | 21.01 | 21.01 | 259,767 | -0.53(-2.47%) |
Apr 26, 2002 | 21.38 | 21.67 | 21.14 | 21.54 | 426,820 | +0.16(+0.74%) |
Apr 25, 2002 | 21.16 | 21.66 | 20.65 | 21.38 | 448,954 | +0.05(+0.24%) |
Apr 24, 2002 | 21.62 | 21.68 | 21.18 | 21.33 | 469,140 | -0.19(-0.90%) |
Apr 23, 2002 | 21.55 | 21.98 | 21.30 | 21.53 | 481,391 | -0.06(-0.27%) |
Apr 22, 2002 | 22.27 | 22.40 | 21.55 | 21.59 | 305,428 | -0.61(-2.75%) |
Apr 19, 2002 | 22.74 | 22.95 | 22.14 | 22.20 | 324,361 | -0.32(-1.44%) |
Apr 18, 2002 | 22.54 | 22.63 | 21.91 | 22.52 | 956,935 | -0.02(-0.10%) |
Apr 17, 2002 | 23.58 | 23.63 | 22.52 | 22.54 | 1,019,997 | -1.02(-4.33%) |
Apr 16, 2002 | 22.84 | 23.78 | 22.84 | 23.56 | 1,143,756 | -0.61(-2.53%) |
Apr 15, 2002 | 24.93 | 24.93 | 24.16 | 24.17 | 463,154 | -0.69(-2.77%) |
Apr 12, 2002 | 24.93 | 24.96 | 24.80 | 24.86 | 359,024 | +0.01(+0.03%) |
Apr 11, 2002 | 25.00 | 25.21 | 24.85 | 24.85 | 293,317 | -0.09(-0.35%) |
Apr 10, 2002 | 24.71 | 24.96 | 24.71 | 24.94 | 286,635 | +0.28(+1.14%) |
Apr 09, 2002 | 25.11 | 25.11 | 24.66 | 24.66 | 376,565 | -0.40(-1.58%) |
Apr 08, 2002 | 24.96 | 25.14 | 24.71 | 25.06 | 239,860 | +0.04(+0.14%) |
Apr 05, 2002 | 24.64 | 25.49 | 24.64 | 25.02 | 255,173 | +0.45(+1.81%) |
Apr 04, 2002 | 24.78 | 24.78 | 24.35 | 24.57 | 273,549 | -0.22(-0.87%) |
Apr 03, 2002 | 25.63 | 25.63 | 24.71 | 24.79 | 539,442 | -0.84(-3.28%) |
Apr 02, 2002 | 25.86 | 25.97 | 25.62 | 25.63 | 236,797 | -0.23(-0.89%) |
Apr 01, 2002 | 26.40 | 26.40 | 25.86 | 25.86 | 312,667 | -0.61(-2.31%) |
Mar 29, 2002 | 26.43 | 26.63 | 26.36 | 26.47 | 364,871 | +0.00(+0.00%) |
Mar 28, 2002 | 26.43 | 26.63 | 26.36 | 26.47 | 364,593 | -0.14(-0.51%) |
Mar 27, 2002 | 26.18 | 26.74 | 26.08 | 26.61 | 533,595 | +0.43(+1.65%) |
Mar 26, 2002 | 25.32 | 26.51 | 25.32 | 26.18 | 458,978 | +0.91(+3.61%) |
Mar 25, 2002 | 25.45 | 25.61 | 25.26 | 25.26 | 256,565 | -0.19(-0.73%) |
Mar 22, 2002 | 25.57 | 25.72 | 25.45 | 25.45 | 314,894 | -0.05(-0.20%) |
Mar 21, 2002 | 25.54 | 25.57 | 25.29 | 25.50 | 400,648 | -0.02(-0.08%) |
Mar 20, 2002 | 25.72 | 25.86 | 25.52 | 25.52 | 295,823 | -0.05(-0.20%) |
Mar 19, 2002 | 25.46 | 25.68 | 25.29 | 25.57 | 275,359 | +0.11(+0.42%) |
Mar 18, 2002 | 25.68 | 25.69 | 25.34 | 25.46 | 398,839 | -0.22(-0.84%) |
Mar 15, 2002 | 25.39 | 25.79 | 25.32 | 25.68 | 346,635 | +0.22(+0.87%) |
Mar 14, 2002 | 25.43 | 25.48 | 25.14 | 25.46 | 185,568 | +0.04(+0.14%) |
Mar 13, 2002 | 25.57 | 25.57 | 25.39 | 25.42 | 230,393 | -0.17(-0.65%) |
Mar 12, 2002 | 25.54 | 25.68 | 25.43 | 25.59 | 176,936 | -0.02(-0.08%) |
Mar 11, 2002 | 25.68 | 25.68 | 25.39 | 25.61 | 157,308 | +0.04(+0.14%) |
Mar 08, 2002 | 25.64 | 25.72 | 25.44 | 25.57 | 193,920 | +0.01(+0.06%) |
Mar 07, 2002 | 26.04 | 26.04 | 25.50 | 25.56 | 542,226 | +0.40(+1.57%) |
Mar 06, 2002 | 24.41 | 25.17 | 24.36 | 25.16 | 1,865,425 | +0.85(+3.49%) |
Mar 05, 2002 | 24.19 | 24.37 | 23.88 | 24.32 | 339,117 | +0.15(+0.62%) |
Mar 04, 2002 | 23.81 | 24.19 | 23.70 | 24.16 | 479,302 | +0.50(+2.09%) |
Mar 01, 2002 | 23.53 | 23.74 | 23.38 | 23.67 | 246,960 | +0.19(+0.83%) |
Feb 28, 2002 | 23.70 | 23.75 | 23.45 | 23.48 | 332,992 | -0.14(-0.58%) |
Feb 27, 2002 | 23.70 | 23.81 | 23.48 | 23.61 | 410,393 | -0.01(-0.03%) |
Feb 26, 2002 | 23.70 | 23.76 | 23.50 | 23.62 | 188,352 | -0.09(-0.36%) |
Feb 25, 2002 | 23.60 | 24.01 | 23.60 | 23.70 | 506,588 | +0.11(+0.46%) |
Feb 22, 2002 | 23.63 | 23.78 | 23.42 | 23.60 | 501,994 | -0.04(-0.18%) |
Feb 21, 2002 | 24.17 | 24.28 | 23.63 | 23.64 | 189,744 | -0.55(-2.29%) |
Feb 20, 2002 | 24.11 | 24.21 | 23.82 | 24.19 | 233,735 | +0.04(+0.15%) |
Feb 19, 2002 | 24.28 | 24.35 | 23.96 | 24.16 | 380,184 | -0.29(-1.18%) |
Feb 18, 2002 | 24.44 | 24.67 | 24.20 | 24.44 | 306,681 | +0.00(+0.00%) |
Feb 15, 2002 | 24.44 | 24.67 | 24.20 | 24.44 | 305,707 | -0.17(-0.70%) |
Feb 14, 2002 | 24.64 | 24.75 | 24.50 | 24.62 | 209,651 | -0.02(-0.09%) |
Feb 13, 2002 | 24.17 | 24.78 | 24.17 | 24.64 | 185,428 | +0.29(+1.18%) |
Feb 12, 2002 | 24.39 | 24.42 | 24.10 | 24.35 | 202,273 | -0.20(-0.82%) |
Feb 11, 2002 | 23.96 | 24.61 | 23.92 | 24.55 | 188,630 | +0.73(+3.04%) |
Feb 08, 2002 | 23.70 | 23.88 | 23.47 | 23.83 | 197,957 | +0.02(+0.09%) |
Feb 07, 2002 | 23.38 | 23.81 | 23.14 | 23.81 | 322,829 | +0.30(+1.28%) |
Feb 06, 2002 | 23.42 | 23.60 | 23.17 | 23.50 | 225,243 | +0.07(+0.31%) |
Feb 05, 2002 | 23.53 | 23.56 | 23.24 | 23.43 | 295,544 | -0.13(-0.55%) |
Feb 04, 2002 | 23.78 | 23.78 | 23.28 | 23.56 | 192,250 | -0.22(-0.91%) |