Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.05 | 23.49 | 23.02 | 23.34 | 830,801 | +0.36(+1.56%) |
Apr 29, 2002 | 22.99 | 23.02 | 22.79 | 22.98 | 209,912 | +0.01(+0.03%) |
Apr 26, 2002 | 23.35 | 23.35 | 22.96 | 22.98 | 519,689 | -0.34(-1.46%) |
Apr 25, 2002 | 23.23 | 23.35 | 23.19 | 23.32 | 312,614 | +0.13(+0.54%) |
Apr 24, 2002 | 22.76 | 23.25 | 22.76 | 23.19 | 390,768 | +0.51(+2.24%) |
Apr 23, 2002 | 23.14 | 23.15 | 22.58 | 22.68 | 978,591 | -0.46(-1.99%) |
Apr 22, 2002 | 23.29 | 23.34 | 23.14 | 23.14 | 820,614 | -0.15(-0.64%) |
Apr 19, 2002 | 23.77 | 23.77 | 23.22 | 23.29 | 1,469,557 | -0.27(-1.14%) |
Apr 18, 2002 | 23.55 | 23.89 | 23.47 | 23.56 | 639,925 | -0.06(-0.25%) |
Apr 17, 2002 | 24.10 | 24.11 | 23.45 | 23.62 | 509,502 | -0.39(-1.62%) |
Apr 16, 2002 | 24.66 | 24.67 | 23.94 | 24.01 | 410,140 | -0.56(-2.27%) |
Apr 15, 2002 | 24.79 | 24.79 | 24.56 | 24.57 | 269,530 | -0.31(-1.25%) |
Apr 12, 2002 | 24.43 | 24.88 | 24.43 | 24.88 | 476,437 | +0.39(+1.59%) |
Apr 11, 2002 | 24.49 | 24.52 | 24.32 | 24.49 | 408,136 | +0.00(+0.00%) |
Apr 10, 2002 | 24.37 | 24.84 | 24.34 | 24.49 | 622,224 | +0.26(+1.06%) |
Apr 09, 2002 | 23.80 | 24.25 | 23.80 | 24.23 | 466,918 | +0.44(+1.86%) |
Apr 08, 2002 | 23.69 | 24.01 | 23.68 | 23.79 | 484,453 | +0.11(+0.48%) |
Apr 05, 2002 | 23.71 | 23.71 | 23.64 | 23.68 | 379,914 | +0.12(+0.51%) |
Apr 04, 2002 | 23.47 | 23.59 | 23.35 | 23.56 | 340,503 | +0.09(+0.38%) |
Apr 03, 2002 | 23.64 | 23.64 | 23.44 | 23.47 | 274,206 | -0.16(-0.68%) |
Apr 02, 2002 | 23.65 | 23.65 | 23.56 | 23.63 | 409,472 | -0.09(-0.38%) |
Apr 01, 2002 | 23.65 | 23.80 | 23.63 | 23.72 | 231,288 | +0.10(+0.41%) |
Mar 29, 2002 | 23.71 | 23.79 | 23.62 | 23.62 | 542,901 | +0.00(+0.00%) |
Mar 28, 2002 | 23.71 | 23.79 | 23.62 | 23.62 | 542,901 | -0.09(-0.38%) |
Mar 27, 2002 | 23.68 | 23.72 | 23.62 | 23.71 | 272,703 | +0.00(+0.00%) |
Mar 26, 2002 | 23.35 | 23.76 | 23.35 | 23.71 | 606,693 | +0.07(+0.30%) |
Mar 25, 2002 | 23.62 | 23.68 | 23.50 | 23.64 | 659,797 | +0.05(+0.20%) |
Mar 22, 2002 | 23.67 | 23.70 | 23.59 | 23.59 | 5,911,629 | -0.11(-0.45%) |
Mar 21, 2002 | 23.70 | 23.74 | 23.59 | 23.70 | 282,221 | +0.05(+0.20%) |
Mar 20, 2002 | 23.61 | 23.73 | 23.53 | 23.65 | 692,529 | +0.04(+0.18%) |
Mar 19, 2002 | 23.48 | 23.68 | 23.48 | 23.61 | 216,091 | +0.14(+0.59%) |
Mar 18, 2002 | 23.35 | 23.73 | 23.30 | 23.47 | 970,242 | +0.12(+0.51%) |
Mar 15, 2002 | 23.47 | 23.47 | 23.32 | 23.35 | 715,240 | -0.21(-0.89%) |
Mar 14, 2002 | 23.47 | 23.64 | 23.45 | 23.56 | 510,003 | +0.09(+0.38%) |
Mar 13, 2002 | 23.47 | 23.54 | 23.41 | 23.47 | 559,433 | -0.04(-0.15%) |
Mar 12, 2002 | 23.50 | 23.56 | 23.46 | 23.51 | 410,808 | +0.01(+0.03%) |
Mar 11, 2002 | 23.83 | 23.83 | 23.47 | 23.50 | 684,513 | -0.34(-1.43%) |
Mar 08, 2002 | 23.89 | 23.92 | 23.80 | 23.84 | 470,091 | +0.04(+0.15%) |
Mar 07, 2002 | 23.78 | 23.92 | 23.74 | 23.81 | 258,007 | +0.03(+0.13%) |
Mar 06, 2002 | 23.59 | 23.90 | 23.43 | 23.78 | 1,736,749 | +0.22(+0.91%) |
Mar 05, 2002 | 23.22 | 23.67 | 23.20 | 23.56 | 609,365 | +0.26(+1.10%) |
Mar 04, 2002 | 22.93 | 23.31 | 22.89 | 23.31 | 603,854 | +0.43(+1.89%) |
Mar 01, 2002 | 22.61 | 22.87 | 22.58 | 22.87 | 569,954 | +0.32(+1.41%) |
Feb 28, 2002 | 22.55 | 22.62 | 22.43 | 22.56 | 378,244 | +0.01(+0.05%) |
Feb 27, 2002 | 22.73 | 22.73 | 22.46 | 22.55 | 222,938 | -0.20(-0.89%) |
Feb 26, 2002 | 22.47 | 22.77 | 22.45 | 22.75 | 351,524 | +0.36(+1.60%) |
Feb 25, 2002 | 22.40 | 22.54 | 22.29 | 22.39 | 342,674 | +0.00(+0.00%) |
Feb 22, 2002 | 22.13 | 22.39 | 22.10 | 22.39 | 187,368 | +0.26(+1.16%) |
Feb 21, 2002 | 22.11 | 22.32 | 22.11 | 22.13 | 260,846 | -0.11(-0.51%) |
Feb 20, 2002 | 22.34 | 22.42 | 22.22 | 22.25 | 328,813 | -0.02(-0.08%) |
Feb 19, 2002 | 22.37 | 22.56 | 22.25 | 22.26 | 304,432 | -0.07(-0.32%) |
Feb 18, 2002 | 22.14 | 22.37 | 22.08 | 22.34 | 133,579,448 | +0.00(+0.00%) |
Feb 15, 2002 | 22.14 | 22.37 | 22.08 | 22.34 | 1,834,108 | +0.24(+1.08%) |
Feb 14, 2002 | 21.80 | 22.13 | 21.77 | 22.10 | 5,210,249 | +0.35(+1.62%) |
Feb 13, 2002 | 21.62 | 21.76 | 21.61 | 21.74 | 314,117 | +0.07(+0.30%) |
Feb 12, 2002 | 21.84 | 21.84 | 21.65 | 21.68 | 572,960 | -0.12(-0.55%) |
Feb 11, 2002 | 21.64 | 21.89 | 21.62 | 21.80 | 955,379 | +0.25(+1.17%) |
Feb 08, 2002 | 21.74 | 21.92 | 21.38 | 21.55 | 1,102,168 | -0.23(-1.07%) |
Feb 07, 2002 | 21.96 | 22.05 | 21.77 | 21.78 | 193,881 | -0.20(-0.90%) |
Feb 06, 2002 | 22.19 | 22.19 | 21.95 | 21.98 | 291,907 | -0.14(-0.62%) |
Feb 05, 2002 | 22.26 | 22.31 | 22.11 | 22.11 | 458,568 | -0.09(-0.40%) |
Feb 04, 2002 | 22.11 | 22.28 | 22.05 | 22.20 | 445,376 | +0.14(+0.65%) |