Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.07 | 26.24 | 25.99 | 26.10 | 1,982,916 | -0.02(-0.07%) |
Apr 29, 2002 | 26.30 | 26.30 | 25.89 | 26.12 | 1,268,715 | -0.08(-0.30%) |
Apr 26, 2002 | 26.27 | 26.32 | 25.93 | 26.20 | 1,376,635 | -0.19(-0.71%) |
Apr 25, 2002 | 26.95 | 26.99 | 26.38 | 26.38 | 2,441,268 | -0.79(-2.89%) |
Apr 24, 2002 | 27.45 | 27.61 | 27.13 | 27.17 | 1,381,724 | -0.20(-0.73%) |
Apr 23, 2002 | 27.30 | 27.55 | 27.24 | 27.37 | 1,924,306 | +0.03(+0.10%) |
Apr 22, 2002 | 27.35 | 27.50 | 27.25 | 27.34 | 1,126,928 | +0.06(+0.23%) |
Apr 19, 2002 | 27.33 | 27.33 | 27.11 | 27.28 | 1,144,476 | +0.00(+0.00%) |
Apr 18, 2002 | 27.29 | 27.32 | 27.07 | 27.28 | 1,578,261 | +0.01(+0.04%) |
Apr 17, 2002 | 27.27 | 27.31 | 27.11 | 27.27 | 386,054 | +0.09(+0.31%) |
Apr 16, 2002 | 26.93 | 27.22 | 26.91 | 27.18 | 2,191,561 | +0.24(+0.89%) |
Apr 15, 2002 | 27.30 | 27.30 | 26.90 | 26.94 | 1,694,779 | -0.35(-1.27%) |
Apr 12, 2002 | 27.30 | 27.35 | 27.07 | 27.29 | 245,671 | -0.01(-0.02%) |
Apr 11, 2002 | 27.44 | 27.81 | 27.24 | 27.30 | 579,081 | -0.09(-0.33%) |
Apr 10, 2002 | 26.90 | 27.43 | 26.86 | 27.39 | 1,448,581 | +0.39(+1.44%) |
Apr 09, 2002 | 27.03 | 27.06 | 26.73 | 27.00 | 1,788,660 | +0.15(+0.55%) |
Apr 08, 2002 | 26.68 | 26.93 | 26.60 | 26.85 | 1,050,770 | +0.17(+0.64%) |
Apr 05, 2002 | 26.93 | 27.15 | 26.65 | 26.68 | 1,608,268 | -0.19(-0.70%) |
Apr 04, 2002 | 26.32 | 26.92 | 26.24 | 26.87 | 2,469,871 | +0.55(+2.10%) |
Apr 03, 2002 | 26.24 | 26.35 | 25.99 | 26.32 | 1,272,400 | -0.01(-0.04%) |
Apr 02, 2002 | 25.84 | 26.33 | 25.82 | 26.33 | 1,393,656 | +0.30(+1.16%) |
Apr 01, 2002 | 26.27 | 26.27 | 25.95 | 26.03 | 1,141,668 | -0.24(-0.91%) |
Mar 29, 2002 | 26.10 | 26.66 | 26.03 | 26.27 | 1,188,696 | +0.00(+0.00%) |
Mar 28, 2002 | 26.10 | 26.66 | 26.03 | 26.27 | 1,184,134 | +0.05(+0.20%) |
Mar 27, 2002 | 25.83 | 26.36 | 25.70 | 26.21 | 1,339,082 | +0.42(+1.61%) |
Mar 26, 2002 | 26.13 | 26.21 | 25.73 | 25.80 | 1,763,391 | -0.39(-1.50%) |
Mar 25, 2002 | 26.16 | 26.42 | 25.97 | 26.19 | 140,383 | -0.11(-0.43%) |
Mar 22, 2002 | 26.44 | 26.83 | 26.27 | 26.31 | 1,450,512 | -0.10(-0.39%) |
Mar 21, 2002 | 25.76 | 26.46 | 25.76 | 26.41 | 1,535,619 | +0.59(+2.30%) |
Mar 20, 2002 | 25.78 | 25.97 | 25.43 | 25.82 | 883,538 | +0.06(+0.24%) |
Mar 19, 2002 | 25.73 | 25.97 | 25.73 | 25.75 | 1,048,488 | +0.10(+0.40%) |
Mar 18, 2002 | 25.42 | 25.69 | 25.18 | 25.65 | 1,419,803 | +0.14(+0.54%) |
Mar 15, 2002 | 25.60 | 25.72 | 25.42 | 25.51 | 1,832,355 | -0.09(-0.36%) |
Mar 14, 2002 | 25.62 | 25.69 | 25.44 | 25.60 | 2,361,425 | -0.02(-0.07%) |
Mar 13, 2002 | 25.52 | 25.82 | 25.39 | 25.62 | 1,497,189 | +0.10(+0.38%) |
Mar 12, 2002 | 25.48 | 25.78 | 25.42 | 25.52 | 1,384,531 | -0.10(-0.40%) |
Mar 11, 2002 | 25.87 | 25.87 | 25.53 | 25.63 | 1,984,320 | -0.24(-0.93%) |
Mar 08, 2002 | 25.93 | 25.98 | 25.68 | 25.87 | 1,437,000 | +0.04(+0.15%) |
Mar 07, 2002 | 25.78 | 25.91 | 25.66 | 25.83 | 2,468,467 | +0.04(+0.15%) |
Mar 06, 2002 | 25.59 | 25.82 | 25.32 | 25.79 | 1,496,663 | +0.28(+1.12%) |
Mar 05, 2002 | 25.27 | 25.59 | 25.13 | 25.50 | 1,713,204 | +0.27(+1.08%) |
Mar 04, 2002 | 25.22 | 25.64 | 25.09 | 25.23 | 2,185,068 | +0.09(+0.34%) |
Mar 01, 2002 | 24.99 | 25.14 | 24.89 | 25.14 | 1,758,478 | +0.15(+0.62%) |
Feb 28, 2002 | 24.76 | 24.99 | 24.73 | 24.99 | 1,843,936 | +0.24(+0.97%) |
Feb 27, 2002 | 24.56 | 24.93 | 24.46 | 24.75 | 1,979,757 | +0.30(+1.21%) |
Feb 26, 2002 | 24.43 | 24.56 | 24.30 | 24.45 | 3,008,943 | +0.17(+0.70%) |
Feb 25, 2002 | 24.15 | 24.32 | 23.93 | 24.28 | 2,400,030 | +0.38(+1.60%) |
Feb 22, 2002 | 23.54 | 23.98 | 23.38 | 23.90 | 1,811,999 | +0.27(+1.16%) |
Feb 21, 2002 | 23.52 | 23.91 | 23.52 | 23.63 | 1,587,385 | -0.07(-0.31%) |
Feb 20, 2002 | 23.68 | 23.88 | 23.35 | 23.70 | 1,274,330 | -0.10(-0.41%) |
Feb 19, 2002 | 23.99 | 23.99 | 23.72 | 23.80 | 1,393,832 | -0.18(-0.76%) |
Feb 18, 2002 | 23.82 | 24.05 | 23.79 | 23.98 | 1,804,278 | +0.00(+0.00%) |
Feb 15, 2002 | 23.82 | 24.05 | 23.79 | 23.98 | 1,804,278 | +0.03(+0.12%) |
Feb 14, 2002 | 23.93 | 24.05 | 23.82 | 23.95 | 1,175,711 | +0.03(+0.12%) |
Feb 13, 2002 | 23.93 | 24.01 | 23.55 | 23.92 | 1,402,430 | +0.27(+1.13%) |
Feb 12, 2002 | 23.33 | 24.19 | 23.24 | 23.66 | 2,555,329 | +0.28(+1.19%) |
Feb 11, 2002 | 23.03 | 23.39 | 22.62 | 23.38 | 1,202,208 | +0.40(+1.76%) |
Feb 08, 2002 | 22.91 | 23.09 | 22.69 | 22.97 | 1,267,136 | +0.18(+0.78%) |
Feb 07, 2002 | 23.03 | 23.13 | 22.79 | 22.79 | 2,883,651 | -0.24(-1.04%) |
Feb 06, 2002 | 23.31 | 23.46 | 22.79 | 23.03 | 2,054,336 | -0.56(-2.37%) |
Feb 05, 2002 | 23.71 | 23.81 | 23.52 | 23.59 | 4,576,149 | -0.11(-0.46%) |
Feb 04, 2002 | 23.93 | 23.93 | 23.63 | 23.70 | 1,678,635 | -0.13(-0.53%) |