Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.10 | 20.58 | 20.10 | 20.48 | 909,000 | +0.32(+1.59%) |
Apr 29, 2002 | 20.20 | 20.64 | 20.00 | 20.16 | 804,100 | +0.05(+0.25%) |
Apr 26, 2002 | 21.67 | 21.67 | 19.98 | 20.11 | 1,281,200 | -1.36(-6.33%) |
Apr 25, 2002 | 20.66 | 21.60 | 20.60 | 21.47 | 1,353,500 | +0.40(+1.90%) |
Apr 24, 2002 | 21.43 | 22.09 | 21.05 | 21.07 | 787,400 | -0.16(-0.75%) |
Apr 23, 2002 | 21.75 | 21.79 | 21.23 | 21.23 | 839,200 | -0.56(-2.57%) |
Apr 22, 2002 | 22.00 | 22.05 | 21.59 | 21.79 | 603,100 | -0.28(-1.27%) |
Apr 19, 2002 | 22.38 | 22.60 | 21.92 | 22.07 | 625,300 | -0.23(-1.03%) |
Apr 18, 2002 | 22.65 | 22.97 | 22.11 | 22.30 | 1,138,400 | -0.15(-0.67%) |
Apr 17, 2002 | 22.00 | 23.00 | 21.52 | 22.45 | 2,889,600 | -0.27(-1.19%) |
Apr 16, 2002 | 22.50 | 23.00 | 22.25 | 22.72 | 1,666,100 | +0.91(+4.17%) |
Apr 15, 2002 | 21.00 | 21.95 | 20.80 | 21.81 | 1,880,800 | +1.55(+7.65%) |
Apr 12, 2002 | 20.00 | 20.32 | 19.86 | 20.26 | 1,052,800 | +0.49(+2.48%) |
Apr 11, 2002 | 20.45 | 20.45 | 19.50 | 19.77 | 853,700 | -0.68(-3.33%) |
Apr 10, 2002 | 20.35 | 20.60 | 20.12 | 20.45 | 1,646,300 | +0.27(+1.34%) |
Apr 09, 2002 | 20.90 | 20.99 | 20.14 | 20.18 | 905,600 | -0.43(-2.09%) |
Apr 08, 2002 | 20.00 | 20.89 | 19.86 | 20.61 | 1,079,300 | +0.16(+0.78%) |
Apr 05, 2002 | 20.45 | 20.63 | 20.34 | 20.45 | 1,513,400 | +0.32(+1.59%) |
Apr 04, 2002 | 20.00 | 20.48 | 19.77 | 20.13 | 1,222,800 | -0.27(-1.32%) |
Apr 03, 2002 | 21.56 | 21.56 | 20.08 | 20.40 | 2,285,900 | -1.27(-5.86%) |
Apr 02, 2002 | 22.00 | 22.15 | 21.50 | 21.67 | 908,900 | -0.74(-3.30%) |
Apr 01, 2002 | 22.65 | 22.65 | 22.33 | 22.41 | 1,392,600 | -0.20(-0.88%) |
Mar 29, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.00(+0.00%) |
Mar 28, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.36(+1.62%) |
Mar 27, 2002 | 21.79 | 22.34 | 21.70 | 22.25 | 899,800 | +0.48(+2.20%) |
Mar 26, 2002 | 21.85 | 22.14 | 21.50 | 21.77 | 610,000 | -0.19(-0.87%) |
Mar 25, 2002 | 22.18 | 22.48 | 21.81 | 21.96 | 460,300 | -0.47(-2.10%) |
Mar 22, 2002 | 22.65 | 22.65 | 22.30 | 22.43 | 327,500 | -0.13(-0.58%) |
Mar 21, 2002 | 22.25 | 22.61 | 21.80 | 22.56 | 1,015,300 | +0.17(+0.76%) |
Mar 20, 2002 | 22.98 | 22.98 | 22.10 | 22.39 | 935,900 | -0.59(-2.57%) |
Mar 19, 2002 | 23.05 | 23.25 | 22.82 | 22.98 | 1,166,700 | -0.07(-0.30%) |
Mar 18, 2002 | 22.36 | 23.12 | 22.34 | 23.05 | 1,147,100 | +0.49(+2.17%) |
Mar 15, 2002 | 22.88 | 22.93 | 22.00 | 22.56 | 1,093,200 | -0.38(-1.66%) |
Mar 14, 2002 | 23.04 | 23.38 | 22.56 | 22.94 | 507,300 | -0.07(-0.30%) |
Mar 13, 2002 | 23.44 | 23.44 | 22.96 | 23.01 | 582,900 | -0.18(-0.78%) |
Mar 12, 2002 | 22.95 | 23.48 | 22.95 | 23.19 | 1,031,900 | -0.64(-2.69%) |
Mar 11, 2002 | 23.92 | 24.19 | 23.52 | 23.83 | 1,804,700 | -0.08(-0.33%) |
Mar 08, 2002 | 23.25 | 24.04 | 23.20 | 23.91 | 2,526,600 | +1.16(+5.10%) |
Mar 07, 2002 | 22.65 | 23.10 | 22.53 | 22.75 | 1,841,800 | +0.35(+1.56%) |
Mar 06, 2002 | 22.26 | 22.76 | 21.70 | 22.40 | 1,588,200 | +0.13(+0.58%) |
Mar 05, 2002 | 22.48 | 22.60 | 22.00 | 22.27 | 1,565,400 | -0.23(-1.02%) |
Mar 04, 2002 | 22.12 | 22.70 | 21.92 | 22.50 | 2,357,100 | +0.53(+2.41%) |
Mar 01, 2002 | 21.20 | 22.15 | 21.15 | 21.97 | 940,300 | +0.82(+3.88%) |
Feb 28, 2002 | 21.55 | 21.58 | 21.06 | 21.15 | 740,500 | -0.23(-1.08%) |
Feb 27, 2002 | 21.35 | 21.90 | 21.25 | 21.38 | 962,100 | +0.38(+1.81%) |
Feb 26, 2002 | 20.99 | 21.37 | 20.70 | 21.00 | 591,600 | +0.01(+0.05%) |
Feb 25, 2002 | 20.57 | 21.15 | 20.57 | 20.99 | 1,320,900 | +0.17(+0.82%) |
Feb 22, 2002 | 20.75 | 21.07 | 20.51 | 20.82 | 914,200 | +0.05(+0.24%) |
Feb 21, 2002 | 21.12 | 21.24 | 20.50 | 20.77 | 1,107,000 | -0.81(-3.75%) |
Feb 20, 2002 | 21.45 | 21.60 | 21.12 | 21.58 | 1,653,500 | +0.17(+0.79%) |
Feb 19, 2002 | 22.26 | 22.26 | 21.15 | 21.41 | 5,920,000 | -0.85(-3.82%) |
Feb 18, 2002 | 23.15 | 23.20 | 22.14 | 22.26 | 13,080,000 | +0.00(+0.00%) |
Feb 15, 2002 | 23.15 | 23.20 | 22.14 | 22.26 | 1,351,700 | -0.64(-2.79%) |
Feb 14, 2002 | 23.00 | 23.50 | 22.85 | 22.90 | 967,200 | -0.28(-1.21%) |
Feb 13, 2002 | 23.10 | 23.29 | 22.92 | 23.18 | 1,257,400 | +0.23(+1.00%) |
Feb 12, 2002 | 23.02 | 23.29 | 22.90 | 22.95 | 930,300 | -0.46(-1.96%) |
Feb 11, 2002 | 22.77 | 23.48 | 22.77 | 23.41 | 1,372,100 | +0.32(+1.39%) |
Feb 08, 2002 | 22.81 | 23.33 | 22.75 | 23.09 | 963,100 | +0.28(+1.23%) |
Feb 07, 2002 | 23.30 | 23.55 | 22.45 | 22.81 | 1,430,700 | -0.74(-3.14%) |
Feb 06, 2002 | 23.71 | 23.95 | 23.35 | 23.55 | 1,260,800 | -0.13(-0.55%) |
Feb 05, 2002 | 23.52 | 23.99 | 23.31 | 23.68 | 1,104,900 | +0.10(+0.42%) |
Feb 04, 2002 | 24.12 | 24.34 | 23.51 | 23.58 | 1,438,800 | -0.54(-2.24%) |