Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.51 | 24.74 | 24.41 | 24.53 | 582,167 | -0.45(-1.80%) |
Apr 29, 2002 | 25.20 | 25.31 | 24.94 | 24.98 | 171,821 | -0.15(-0.59%) |
Apr 26, 2002 | 25.42 | 25.45 | 25.12 | 25.13 | 179,861 | -0.06(-0.24%) |
Apr 25, 2002 | 25.66 | 25.66 | 25.12 | 25.19 | 331,880 | -0.44(-1.70%) |
Apr 24, 2002 | 26.15 | 26.19 | 25.63 | 25.63 | 252,520 | -0.52(-1.98%) |
Apr 23, 2002 | 26.36 | 26.36 | 25.86 | 26.15 | 285,872 | -0.08(-0.31%) |
Apr 22, 2002 | 27.21 | 27.21 | 26.19 | 26.23 | 388,608 | -1.11(-4.08%) |
Apr 19, 2002 | 27.37 | 27.50 | 26.87 | 27.34 | 345,727 | +0.09(+0.35%) |
Apr 18, 2002 | 27.25 | 27.54 | 26.99 | 27.25 | 558,643 | +0.17(+0.62%) |
Apr 17, 2002 | 26.60 | 27.20 | 26.60 | 27.08 | 302,101 | +0.42(+1.56%) |
Apr 16, 2002 | 26.47 | 26.78 | 26.42 | 26.66 | 254,009 | +0.36(+1.38%) |
Apr 15, 2002 | 26.16 | 26.57 | 26.16 | 26.30 | 172,119 | -0.23(-0.86%) |
Apr 12, 2002 | 25.85 | 26.60 | 25.83 | 26.53 | 259,667 | +0.75(+2.89%) |
Apr 11, 2002 | 26.29 | 26.29 | 25.76 | 25.78 | 173,608 | -0.62(-2.37%) |
Apr 10, 2002 | 25.90 | 26.42 | 25.84 | 26.41 | 191,028 | +0.52(+2.00%) |
Apr 09, 2002 | 25.99 | 26.26 | 25.85 | 25.89 | 130,131 | -0.09(-0.36%) |
Apr 08, 2002 | 25.52 | 26.12 | 25.46 | 25.99 | 209,937 | +0.30(+1.18%) |
Apr 05, 2002 | 26.00 | 26.29 | 25.68 | 25.68 | 245,969 | -0.22(-0.86%) |
Apr 04, 2002 | 26.13 | 26.19 | 25.66 | 25.90 | 162,441 | -0.31(-1.18%) |
Apr 03, 2002 | 26.50 | 26.66 | 26.21 | 26.21 | 119,262 | -0.34(-1.29%) |
Apr 02, 2002 | 26.50 | 26.87 | 26.35 | 26.56 | 186,115 | -0.09(-0.35%) |
Apr 01, 2002 | 26.84 | 26.84 | 26.26 | 26.65 | 215,744 | -0.18(-0.68%) |
Mar 29, 2002 | 26.37 | 27.00 | 26.29 | 26.83 | 346,769 | +0.00(+0.00%) |
Mar 28, 2002 | 26.37 | 27.00 | 26.29 | 26.83 | 346,769 | +0.46(+1.76%) |
Mar 27, 2002 | 26.35 | 26.70 | 26.06 | 26.37 | 283,341 | +0.02(+0.08%) |
Mar 26, 2002 | 25.53 | 26.35 | 25.53 | 26.35 | 365,976 | +0.83(+3.24%) |
Mar 25, 2002 | 25.59 | 25.79 | 25.12 | 25.52 | 336,347 | -0.10(-0.39%) |
Mar 22, 2002 | 25.99 | 26.19 | 25.62 | 25.62 | 216,042 | -0.43(-1.65%) |
Mar 21, 2002 | 25.80 | 26.09 | 25.56 | 26.05 | 134,747 | +0.26(+1.02%) |
Mar 20, 2002 | 26.27 | 26.27 | 25.79 | 25.79 | 161,994 | -0.50(-1.92%) |
Mar 19, 2002 | 26.29 | 26.50 | 26.19 | 26.29 | 273,216 | -0.34(-1.26%) |
Mar 18, 2002 | 26.19 | 26.67 | 26.16 | 26.63 | 225,571 | +0.53(+2.03%) |
Mar 15, 2002 | 26.23 | 26.23 | 25.73 | 26.10 | 227,655 | -0.01(-0.03%) |
Mar 14, 2002 | 26.06 | 26.23 | 25.76 | 26.11 | 218,275 | +0.38(+1.49%) |
Mar 13, 2002 | 25.92 | 26.05 | 25.72 | 25.72 | 194,453 | -0.19(-0.73%) |
Mar 12, 2002 | 26.13 | 26.16 | 25.69 | 25.91 | 372,081 | -0.32(-1.20%) |
Mar 11, 2002 | 26.33 | 26.39 | 26.17 | 26.23 | 295,104 | -0.03(-0.13%) |
Mar 08, 2002 | 26.46 | 26.56 | 26.13 | 26.26 | 289,743 | +0.20(+0.77%) |
Mar 07, 2002 | 26.01 | 26.15 | 25.86 | 26.06 | 264,134 | +0.05(+0.21%) |
Mar 06, 2002 | 26.19 | 26.19 | 25.78 | 26.01 | 215,297 | -0.01(-0.05%) |
Mar 05, 2002 | 25.72 | 26.16 | 25.51 | 26.02 | 307,759 | +0.24(+0.91%) |
Mar 04, 2002 | 25.52 | 26.01 | 25.45 | 25.78 | 485,685 | +0.23(+0.89%) |
Mar 01, 2002 | 25.56 | 25.68 | 25.18 | 25.56 | 279,917 | -0.10(-0.39%) |
Feb 28, 2002 | 25.45 | 25.86 | 25.35 | 25.66 | 157,378 | +0.20(+0.79%) |
Feb 27, 2002 | 25.49 | 25.68 | 25.30 | 25.45 | 187,008 | -0.03(-0.11%) |
Feb 26, 2002 | 24.92 | 25.60 | 24.79 | 25.48 | 274,408 | -0.03(-0.11%) |
Feb 25, 2002 | 25.22 | 25.52 | 24.80 | 25.51 | 575,765 | +0.14(+0.56%) |
Feb 22, 2002 | 25.12 | 25.56 | 25.12 | 25.37 | 178,670 | +0.16(+0.64%) |
Feb 21, 2002 | 26.07 | 26.33 | 25.19 | 25.21 | 227,358 | -0.85(-3.27%) |
Feb 20, 2002 | 25.59 | 26.23 | 25.39 | 26.06 | 276,194 | +0.37(+1.44%) |
Feb 19, 2002 | 25.97 | 26.06 | 25.33 | 25.69 | 356,000 | -0.27(-1.03%) |
Feb 18, 2002 | 26.78 | 26.83 | 25.96 | 25.96 | 293,168 | +0.00(+0.00%) |
Feb 15, 2002 | 26.78 | 26.83 | 25.96 | 25.96 | 293,019 | -0.75(-2.82%) |
Feb 14, 2002 | 26.80 | 26.97 | 26.39 | 26.71 | 484,941 | -0.12(-0.45%) |
Feb 13, 2002 | 26.80 | 26.87 | 26.56 | 26.83 | 358,532 | -0.03(-0.13%) |
Feb 12, 2002 | 26.62 | 26.99 | 26.38 | 26.87 | 414,217 | +0.24(+0.91%) |
Feb 11, 2002 | 26.19 | 26.70 | 26.03 | 26.62 | 437,891 | +0.43(+1.64%) |
Feb 08, 2002 | 25.89 | 26.52 | 25.88 | 26.19 | 360,765 | +0.15(+0.57%) |
Feb 07, 2002 | 26.09 | 26.52 | 26.04 | 26.05 | 250,138 | -0.05(-0.18%) |
Feb 06, 2002 | 26.13 | 26.36 | 25.92 | 26.09 | 341,856 | -0.07(-0.28%) |
Feb 05, 2002 | 25.86 | 26.33 | 25.47 | 26.17 | 470,498 | +0.44(+1.72%) |
Feb 04, 2002 | 26.66 | 26.66 | 25.72 | 25.72 | 298,081 | -1.04(-3.89%) |