Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.73 | 24.68 | 23.72 | 24.58 | 1,675,624 | +0.91(+3.86%) |
Apr 29, 2002 | 24.01 | 24.07 | 23.64 | 23.67 | 1,160,363 | -0.17(-0.71%) |
Apr 26, 2002 | 23.90 | 24.10 | 23.79 | 23.84 | 895,977 | -0.05(-0.23%) |
Apr 25, 2002 | 23.73 | 23.96 | 23.50 | 23.89 | 1,216,031 | +0.16(+0.69%) |
Apr 24, 2002 | 24.35 | 24.58 | 23.66 | 23.73 | 1,023,470 | -0.63(-2.57%) |
Apr 23, 2002 | 24.10 | 24.35 | 23.62 | 24.35 | 782,437 | +0.36(+1.50%) |
Apr 22, 2002 | 24.41 | 24.50 | 23.99 | 23.99 | 485,296 | +0.00(+0.00%) |
Apr 19, 2002 | 23.96 | 24.08 | 23.76 | 23.99 | 388,795 | -0.07(-0.28%) |
Apr 18, 2002 | 23.62 | 24.07 | 23.59 | 24.06 | 754,530 | +0.37(+1.55%) |
Apr 17, 2002 | 23.62 | 23.86 | 23.61 | 23.69 | 419,787 | +0.15(+0.64%) |
Apr 16, 2002 | 23.66 | 24.00 | 23.48 | 23.54 | 410,974 | -0.14(-0.60%) |
Apr 15, 2002 | 24.15 | 24.27 | 23.52 | 23.69 | 365,294 | -0.46(-1.92%) |
Apr 12, 2002 | 23.86 | 24.18 | 23.49 | 24.15 | 323,726 | +0.15(+0.62%) |
Apr 11, 2002 | 24.31 | 24.61 | 23.99 | 24.00 | 408,477 | -0.44(-1.81%) |
Apr 10, 2002 | 24.18 | 24.50 | 24.05 | 24.44 | 293,028 | +0.26(+1.07%) |
Apr 09, 2002 | 24.14 | 24.44 | 24.14 | 24.18 | 704,884 | +0.17(+0.71%) |
Apr 08, 2002 | 23.81 | 24.01 | 23.58 | 24.01 | 795,950 | +0.20(+0.86%) |
Apr 05, 2002 | 23.03 | 23.85 | 23.03 | 23.81 | 1,062,393 | +0.91(+3.98%) |
Apr 04, 2002 | 22.50 | 23.11 | 22.47 | 22.90 | 768,043 | +0.40(+1.79%) |
Apr 03, 2002 | 22.40 | 22.60 | 22.30 | 22.49 | 382,479 | -0.03(-0.15%) |
Apr 02, 2002 | 22.40 | 22.71 | 22.28 | 22.53 | 518,638 | +0.20(+0.92%) |
Apr 01, 2002 | 22.30 | 22.38 | 21.89 | 22.32 | 410,386 | +0.01(+0.06%) |
Mar 29, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,419 | +0.00(+0.00%) |
Mar 28, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,419 | -0.05(-0.24%) |
Mar 27, 2002 | 22.02 | 22.42 | 21.96 | 22.36 | 366,175 | +0.36(+1.64%) |
Mar 26, 2002 | 21.99 | 22.13 | 21.88 | 22.00 | 448,429 | +0.01(+0.06%) |
Mar 25, 2002 | 22.20 | 22.40 | 21.87 | 21.99 | 9,679,491 | -0.38(-1.70%) |
Mar 22, 2002 | 22.54 | 22.58 | 22.33 | 22.37 | 368,378 | -0.13(-0.57%) |
Mar 21, 2002 | 22.50 | 22.67 | 22.40 | 22.50 | 651,419 | +0.03(+0.15%) |
Mar 20, 2002 | 22.74 | 22.74 | 22.47 | 22.47 | 365,441 | -0.24(-1.05%) |
Mar 19, 2002 | 22.56 | 22.96 | 22.43 | 22.71 | 327,545 | +0.14(+0.63%) |
Mar 18, 2002 | 23.15 | 23.28 | 22.40 | 22.56 | 674,332 | -0.52(-2.27%) |
Mar 15, 2002 | 22.74 | 23.24 | 22.71 | 23.09 | 454,598 | +0.34(+1.50%) |
Mar 14, 2002 | 22.74 | 22.98 | 22.61 | 22.75 | 459,739 | +0.04(+0.18%) |
Mar 13, 2002 | 22.33 | 22.86 | 22.30 | 22.71 | 367,203 | +0.26(+1.15%) |
Mar 12, 2002 | 22.33 | 22.70 | 22.06 | 22.45 | 716,634 | +0.00(+0.00%) |
Mar 11, 2002 | 22.74 | 22.81 | 22.30 | 22.45 | 679,620 | -0.36(-1.58%) |
Mar 08, 2002 | 23.25 | 23.32 | 22.67 | 22.81 | 402,895 | -0.27(-1.18%) |
Mar 07, 2002 | 23.49 | 23.49 | 22.63 | 23.08 | 615,580 | -0.55(-2.33%) |
Mar 06, 2002 | 23.79 | 23.81 | 23.33 | 23.63 | 292,441 | -0.14(-0.60%) |
Mar 05, 2002 | 23.83 | 23.96 | 23.53 | 23.77 | 343,262 | -0.12(-0.48%) |
Mar 04, 2002 | 23.66 | 24.28 | 23.63 | 23.89 | 305,660 | +0.20(+0.83%) |
Mar 01, 2002 | 23.62 | 23.84 | 23.35 | 23.69 | 284,656 | -0.04(-0.17%) |
Feb 28, 2002 | 23.56 | 23.90 | 23.56 | 23.73 | 309,919 | +0.07(+0.32%) |
Feb 27, 2002 | 23.32 | 23.75 | 23.32 | 23.66 | 413,177 | +0.27(+1.13%) |
Feb 26, 2002 | 23.76 | 23.83 | 23.08 | 23.39 | 601,332 | -0.30(-1.26%) |
Feb 25, 2002 | 23.32 | 23.74 | 23.32 | 23.69 | 420,081 | +0.39(+1.70%) |
Feb 22, 2002 | 23.43 | 23.43 | 23.04 | 23.30 | 442,260 | -0.16(-0.67%) |
Feb 21, 2002 | 24.10 | 24.44 | 23.18 | 23.45 | 708,850 | -0.77(-3.18%) |
Feb 20, 2002 | 24.15 | 24.24 | 23.41 | 24.22 | 270,408 | +0.07(+0.31%) |
Feb 19, 2002 | 24.24 | 24.34 | 23.93 | 24.15 | 313,004 | -0.22(-0.92%) |
Feb 18, 2002 | 25.07 | 25.07 | 24.11 | 24.37 | 860,872 | +0.00(+0.00%) |
Feb 15, 2002 | 25.07 | 25.07 | 24.11 | 24.37 | 860,578 | -0.69(-2.77%) |
Feb 14, 2002 | 24.85 | 25.35 | 24.75 | 25.07 | 714,284 | +0.42(+1.71%) |
Feb 13, 2002 | 23.83 | 24.65 | 23.83 | 24.65 | 666,842 | +0.76(+3.19%) |
Feb 12, 2002 | 23.76 | 24.10 | 23.66 | 23.88 | 277,312 | -0.02(-0.09%) |
Feb 11, 2002 | 23.98 | 24.00 | 23.32 | 23.90 | 298,610 | -0.03(-0.11%) |
Feb 08, 2002 | 23.65 | 23.93 | 23.25 | 23.93 | 321,670 | +0.35(+1.47%) |
Feb 07, 2002 | 23.35 | 23.91 | 22.54 | 23.58 | 522,016 | +0.24(+1.02%) |
Feb 06, 2002 | 23.25 | 23.48 | 23.02 | 23.35 | 1,317,820 | +0.10(+0.41%) |
Feb 05, 2002 | 22.62 | 23.25 | 22.61 | 23.25 | 477,364 | +0.49(+2.15%) |
Feb 04, 2002 | 22.92 | 22.94 | 22.47 | 22.76 | 387,473 | -0.16(-0.68%) |