Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.18 | 22.24 | 22.08 | 22.17 | 935,242 | +0.40(+1.86%) |
Apr 29, 2002 | 21.79 | 21.98 | 21.71 | 21.77 | 378,438 | -0.73(-3.23%) |
Apr 26, 2002 | 22.81 | 22.96 | 22.46 | 22.49 | 372,457 | -0.73(-3.12%) |
Apr 25, 2002 | 23.14 | 23.32 | 22.86 | 23.22 | 378,148 | +0.09(+0.40%) |
Apr 24, 2002 | 23.49 | 23.53 | 23.13 | 23.13 | 645,071 | -0.36(-1.54%) |
Apr 23, 2002 | 23.84 | 23.95 | 23.49 | 23.49 | 597,995 | +0.06(+0.27%) |
Apr 22, 2002 | 23.79 | 23.80 | 23.33 | 23.43 | 287,470 | -0.44(-1.82%) |
Apr 19, 2002 | 23.84 | 24.02 | 23.58 | 23.86 | 174,893 | -0.34(-1.41%) |
Apr 18, 2002 | 24.31 | 24.31 | 23.91 | 24.21 | 568,380 | +0.10(+0.43%) |
Apr 17, 2002 | 24.26 | 24.36 | 24.00 | 24.10 | 685,684 | +0.45(+1.88%) |
Apr 16, 2002 | 23.32 | 23.78 | 23.32 | 23.66 | 489,760 | +0.74(+3.21%) |
Apr 15, 2002 | 22.99 | 23.16 | 22.88 | 22.92 | 9,646 | +0.32(+1.42%) |
Apr 12, 2002 | 23.01 | 23.01 | 22.56 | 22.60 | 603,398 | +0.45(+2.01%) |
Apr 11, 2002 | 22.44 | 22.44 | 22.12 | 22.15 | 1,139,462 | -0.86(-3.74%) |
Apr 10, 2002 | 23.14 | 23.31 | 22.97 | 23.01 | 734,110 | -0.82(-3.44%) |
Apr 09, 2002 | 23.95 | 24.02 | 23.79 | 23.83 | 410,561 | +0.09(+0.39%) |
Apr 08, 2002 | 23.43 | 23.89 | 23.32 | 23.74 | 323,838 | -0.41(-1.72%) |
Apr 05, 2002 | 23.89 | 24.26 | 23.89 | 24.15 | 218,979 | +0.24(+1.00%) |
Apr 04, 2002 | 23.53 | 23.95 | 23.53 | 23.91 | 339,658 | +0.46(+1.94%) |
Apr 03, 2002 | 23.74 | 23.84 | 23.38 | 23.46 | 495,644 | -0.60(-2.50%) |
Apr 02, 2002 | 24.26 | 24.41 | 24.02 | 24.06 | 376,701 | -0.46(-1.86%) |
Apr 01, 2002 | 24.46 | 24.72 | 24.27 | 24.52 | 308,789 | -0.98(-3.86%) |
Mar 29, 2002 | 25.50 | 25.59 | 25.23 | 25.50 | 630,505 | +0.00(+0.00%) |
Mar 28, 2002 | 25.50 | 25.59 | 25.23 | 25.50 | 630,505 | -0.10(-0.40%) |
Mar 27, 2002 | 25.66 | 25.80 | 25.40 | 25.60 | 231,519 | +0.44(+1.73%) |
Mar 26, 2002 | 24.88 | 25.29 | 24.88 | 25.17 | 298,853 | +0.61(+2.49%) |
Mar 25, 2002 | 24.87 | 24.88 | 24.52 | 24.56 | 168,141 | -0.59(-2.35%) |
Mar 22, 2002 | 25.40 | 25.42 | 25.07 | 25.15 | 763,339 | +0.07(+0.29%) |
Mar 21, 2002 | 25.19 | 25.24 | 25.00 | 25.08 | 575,133 | +0.92(+3.82%) |
Mar 20, 2002 | 24.26 | 24.37 | 24.12 | 24.15 | 328,468 | -0.07(-0.30%) |
Mar 19, 2002 | 24.15 | 24.44 | 24.07 | 24.23 | 533,074 | +0.50(+2.10%) |
Mar 18, 2002 | 23.74 | 23.87 | 23.50 | 23.73 | 242,420 | -0.22(-0.91%) |
Mar 15, 2002 | 23.67 | 24.14 | 23.67 | 23.95 | 204,316 | -0.03(-0.13%) |
Mar 14, 2002 | 24.04 | 24.04 | 23.91 | 23.98 | 234,895 | -0.02(-0.09%) |
Mar 13, 2002 | 23.58 | 24.31 | 23.55 | 24.00 | 388,470 | -0.12(-0.52%) |
Mar 12, 2002 | 24.05 | 24.15 | 23.82 | 24.12 | 379,306 | -0.45(-1.81%) |
Mar 11, 2002 | 24.52 | 24.58 | 24.32 | 24.57 | 325,478 | +0.21(+0.85%) |
Mar 08, 2002 | 24.07 | 24.46 | 24.06 | 24.36 | 409,693 | +0.36(+1.51%) |
Mar 07, 2002 | 24.10 | 24.25 | 24.00 | 24.00 | 286,987 | -0.45(-1.82%) |
Mar 06, 2002 | 24.46 | 24.54 | 24.21 | 24.44 | 623,463 | -0.23(-0.92%) |
Mar 05, 2002 | 24.52 | 24.86 | 24.52 | 24.67 | 260,459 | -0.21(-0.83%) |
Mar 04, 2002 | 24.21 | 24.93 | 24.10 | 24.88 | 841,573 | +1.61(+6.90%) |
Mar 01, 2002 | 22.81 | 23.27 | 22.67 | 23.27 | 506,738 | +0.52(+2.28%) |
Feb 28, 2002 | 22.75 | 22.81 | 22.71 | 22.75 | 446,832 | -0.31(-1.35%) |
Feb 27, 2002 | 23.22 | 23.27 | 23.07 | 23.07 | 528,540 | -0.05(-0.22%) |
Feb 26, 2002 | 23.12 | 23.32 | 23.02 | 23.12 | 545,035 | -0.20(-0.84%) |
Feb 25, 2002 | 23.14 | 23.31 | 23.08 | 23.31 | 563,268 | +0.18(+0.76%) |
Feb 22, 2002 | 22.81 | 23.20 | 22.70 | 23.14 | 492,751 | +1.01(+4.54%) |
Feb 21, 2002 | 22.18 | 22.51 | 22.13 | 22.13 | 428,021 | +0.36(+1.67%) |
Feb 20, 2002 | 21.46 | 21.77 | 21.39 | 21.77 | 603,301 | +0.40(+1.89%) |
Feb 19, 2002 | 21.39 | 21.53 | 21.30 | 21.36 | 401,204 | -0.02(-0.10%) |
Feb 18, 2002 | 21.87 | 21.87 | 21.30 | 21.39 | 415,867 | +0.00(+0.00%) |
Feb 15, 2002 | 21.87 | 21.87 | 21.30 | 21.39 | 415,867 | -0.50(-2.27%) |
Feb 14, 2002 | 21.89 | 22.29 | 21.85 | 21.88 | 359,337 | +0.22(+1.00%) |
Feb 13, 2002 | 21.35 | 21.67 | 21.30 | 21.67 | 163,510 | +0.21(+0.97%) |
Feb 12, 2002 | 21.51 | 21.51 | 21.10 | 21.46 | 91,836 | -0.05(-0.24%) |
Feb 11, 2002 | 21.48 | 21.67 | 21.35 | 21.51 | 100,228 | +0.24(+1.12%) |
Feb 08, 2002 | 21.20 | 21.46 | 21.15 | 21.27 | 607,739 | +0.10(+0.49%) |
Feb 07, 2002 | 21.20 | 21.35 | 21.17 | 21.17 | 434,002 | -0.35(-1.64%) |
Feb 06, 2002 | 21.82 | 21.89 | 21.43 | 21.52 | 730,348 | +0.48(+2.27%) |
Feb 05, 2002 | 21.25 | 21.51 | 21.04 | 21.04 | 620,858 | -0.39(-1.84%) |
Feb 04, 2002 | 21.49 | 21.50 | 21.25 | 21.44 | 440,562 | -0.44(-1.99%) |