Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.11 | 27.41 | 27.07 | 27.38 | 1,237,648 | +0.43(+1.60%) |
Apr 29, 2002 | 27.36 | 27.53 | 26.59 | 26.95 | 1,421,646 | -0.39(-1.42%) |
Apr 26, 2002 | 27.63 | 27.70 | 27.25 | 27.33 | 953,598 | -0.30(-1.09%) |
Apr 25, 2002 | 27.51 | 28.02 | 27.42 | 27.63 | 924,015 | -0.02(-0.06%) |
Apr 24, 2002 | 28.34 | 29.05 | 27.33 | 27.65 | 1,536,877 | -0.22(-0.79%) |
Apr 23, 2002 | 29.12 | 29.12 | 27.87 | 27.87 | 371,402 | -1.27(-4.36%) |
Apr 22, 2002 | 29.57 | 29.58 | 29.12 | 29.14 | 102,685 | -0.41(-1.40%) |
Apr 19, 2002 | 29.87 | 30.09 | 29.42 | 29.55 | 444,816 | -0.21(-0.69%) |
Apr 18, 2002 | 29.98 | 30.11 | 29.57 | 29.76 | 107,177 | -0.22(-0.72%) |
Apr 17, 2002 | 30.07 | 30.13 | 29.92 | 29.98 | 168,509 | -0.09(-0.30%) |
Apr 16, 2002 | 29.33 | 30.13 | 29.33 | 30.07 | 172,381 | +0.84(+2.87%) |
Apr 15, 2002 | 29.74 | 29.74 | 29.15 | 29.23 | 182,758 | -0.41(-1.38%) |
Apr 12, 2002 | 29.70 | 29.72 | 29.16 | 29.64 | 307,127 | +0.39(+1.32%) |
Apr 11, 2002 | 30.47 | 30.64 | 28.97 | 29.25 | 757,209 | -1.23(-4.03%) |
Apr 10, 2002 | 30.40 | 30.78 | 30.40 | 30.48 | 285,909 | +0.19(+0.61%) |
Apr 09, 2002 | 30.58 | 30.65 | 30.17 | 30.29 | 124,059 | -0.19(-0.61%) |
Apr 08, 2002 | 30.34 | 30.51 | 30.05 | 30.48 | 241,303 | +0.09(+0.28%) |
Apr 05, 2002 | 30.39 | 30.56 | 30.26 | 30.39 | 216,677 | +0.10(+0.34%) |
Apr 04, 2002 | 30.35 | 30.54 | 30.01 | 30.29 | 392,931 | -0.15(-0.49%) |
Apr 03, 2002 | 30.60 | 30.80 | 30.39 | 30.44 | 277,700 | -0.17(-0.56%) |
Apr 02, 2002 | 30.63 | 30.63 | 30.46 | 30.61 | 194,219 | -0.10(-0.34%) |
Apr 01, 2002 | 30.88 | 30.88 | 30.43 | 30.71 | 158,442 | -0.21(-0.67%) |
Mar 29, 2002 | 31.08 | 31.21 | 30.88 | 30.92 | 146,671 | +0.00(+0.00%) |
Mar 28, 2002 | 31.08 | 31.21 | 30.88 | 30.92 | 146,671 | -0.05(-0.17%) |
Mar 27, 2002 | 30.82 | 31.55 | 30.80 | 30.97 | 315,491 | +0.09(+0.28%) |
Mar 26, 2002 | 30.30 | 30.88 | 30.26 | 30.88 | 176,098 | +0.59(+1.95%) |
Mar 25, 2002 | 31.12 | 31.13 | 30.28 | 30.29 | 323,390 | -0.87(-2.78%) |
Mar 22, 2002 | 31.34 | 31.34 | 31.07 | 31.16 | 354,521 | -0.25(-0.79%) |
Mar 21, 2002 | 30.89 | 31.43 | 30.48 | 31.41 | 253,074 | +0.41(+1.33%) |
Mar 20, 2002 | 31.50 | 31.59 | 30.93 | 31.00 | 226,125 | -0.40(-1.26%) |
Mar 19, 2002 | 31.61 | 31.63 | 31.22 | 31.39 | 176,098 | -0.11(-0.34%) |
Mar 18, 2002 | 31.17 | 31.53 | 31.17 | 31.50 | 112,443 | +0.44(+1.41%) |
Mar 15, 2002 | 30.82 | 31.44 | 30.82 | 31.06 | 405,476 | -0.15(-0.48%) |
Mar 14, 2002 | 30.69 | 31.36 | 30.31 | 31.21 | 203,822 | +0.63(+2.07%) |
Mar 13, 2002 | 31.23 | 31.29 | 30.50 | 30.58 | 332,992 | -0.76(-2.42%) |
Mar 12, 2002 | 31.51 | 31.64 | 31.25 | 31.34 | 295,201 | -0.21(-0.65%) |
Mar 11, 2002 | 31.61 | 31.77 | 31.42 | 31.54 | 222,098 | +0.02(+0.07%) |
Mar 08, 2002 | 31.52 | 31.64 | 31.31 | 31.52 | 300,158 | +0.11(+0.34%) |
Mar 07, 2002 | 31.85 | 32.07 | 31.31 | 31.41 | 196,233 | -0.19(-0.59%) |
Mar 06, 2002 | 31.65 | 31.66 | 31.21 | 31.60 | 361,026 | -0.10(-0.31%) |
Mar 05, 2002 | 31.36 | 31.98 | 31.11 | 31.70 | 348,790 | +0.25(+0.81%) |
Mar 04, 2002 | 30.09 | 31.49 | 29.84 | 31.44 | 247,808 | +1.31(+4.36%) |
Mar 01, 2002 | 28.73 | 30.13 | 28.58 | 30.13 | 767,741 | +1.45(+5.06%) |
Feb 28, 2002 | 28.96 | 29.18 | 28.65 | 28.68 | 433,200 | -0.17(-0.58%) |
Feb 27, 2002 | 29.03 | 29.58 | 28.85 | 28.85 | 315,336 | -0.14(-0.49%) |
Feb 26, 2002 | 28.99 | 29.11 | 28.80 | 28.99 | 242,852 | +0.10(+0.36%) |
Feb 25, 2002 | 28.50 | 28.95 | 28.50 | 28.89 | 177,183 | +0.37(+1.31%) |
Feb 22, 2002 | 28.39 | 28.67 | 28.19 | 28.51 | 267,013 | +0.12(+0.44%) |
Feb 21, 2002 | 29.27 | 29.27 | 28.34 | 28.39 | 475,172 | -0.95(-3.23%) |
Feb 20, 2002 | 29.00 | 29.60 | 28.84 | 29.33 | 261,902 | +0.34(+1.16%) |
Feb 19, 2002 | 29.44 | 29.44 | 28.84 | 29.00 | 287,612 | -0.62(-2.11%) |
Feb 18, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,001 | +0.00(+0.00%) |
Feb 15, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,001 | -0.49(-1.63%) |
Feb 14, 2002 | 30.12 | 30.45 | 29.83 | 30.11 | 242,697 | +0.07(+0.24%) |
Feb 13, 2002 | 29.38 | 30.11 | 29.38 | 30.04 | 298,144 | +0.77(+2.63%) |
Feb 12, 2002 | 29.59 | 29.60 | 29.23 | 29.27 | 602,329 | -0.86(-2.84%) |
Feb 11, 2002 | 30.19 | 30.22 | 29.35 | 30.13 | 273,363 | -0.06(-0.20%) |
Feb 08, 2002 | 29.16 | 30.22 | 29.12 | 30.19 | 195,304 | +1.05(+3.59%) |
Feb 07, 2002 | 29.27 | 29.65 | 29.12 | 29.14 | 150,233 | -0.13(-0.44%) |
Feb 06, 2002 | 29.60 | 29.74 | 29.12 | 29.27 | 493,293 | -0.22(-0.74%) |
Feb 05, 2002 | 29.27 | 29.79 | 28.94 | 29.49 | 341,356 | +0.00(+0.01%) |
Feb 04, 2002 | 30.09 | 30.09 | 29.40 | 29.49 | 246,879 | -0.64(-2.11%) |