Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.86 | 29.29 | 28.86 | 28.94 | 1,417,562 | +0.18(+0.62%) |
Apr 29, 2002 | 28.81 | 28.97 | 28.63 | 28.76 | 526,630 | -0.14(-0.50%) |
Apr 26, 2002 | 29.14 | 29.42 | 28.79 | 28.90 | 681,726 | -0.06(-0.22%) |
Apr 25, 2002 | 28.68 | 29.06 | 28.64 | 28.96 | 563,213 | +0.29(+1.00%) |
Apr 24, 2002 | 29.04 | 29.15 | 28.66 | 28.68 | 492,968 | -0.40(-1.38%) |
Apr 23, 2002 | 29.09 | 29.22 | 28.90 | 29.08 | 755,310 | -0.01(-0.05%) |
Apr 22, 2002 | 29.49 | 29.50 | 29.01 | 29.09 | 693,271 | -0.32(-1.10%) |
Apr 19, 2002 | 29.43 | 29.50 | 29.27 | 29.42 | 755,171 | -0.01(-0.05%) |
Apr 18, 2002 | 29.68 | 29.68 | 29.23 | 29.43 | 1,150,352 | -0.25(-0.85%) |
Apr 17, 2002 | 28.97 | 29.87 | 28.97 | 29.68 | 3,086,756 | +0.77(+2.66%) |
Apr 16, 2002 | 28.83 | 29.04 | 28.68 | 28.91 | 1,581,978 | +0.89(+3.18%) |
Apr 15, 2002 | 27.86 | 28.22 | 27.86 | 28.02 | 312,139 | -0.17(-0.61%) |
Apr 12, 2002 | 28.25 | 28.25 | 27.96 | 28.20 | 41,729 | +0.37(+1.34%) |
Apr 11, 2002 | 28.15 | 28.29 | 27.82 | 27.82 | 479,058 | -0.32(-1.15%) |
Apr 10, 2002 | 27.43 | 28.16 | 27.32 | 28.15 | 693,549 | +0.90(+3.30%) |
Apr 09, 2002 | 27.37 | 27.58 | 27.07 | 27.25 | 389,617 | +0.01(+0.05%) |
Apr 08, 2002 | 27.08 | 27.35 | 26.79 | 27.23 | 550,694 | +0.15(+0.56%) |
Apr 05, 2002 | 27.07 | 27.68 | 27.04 | 27.08 | 616,767 | +0.01(+0.05%) |
Apr 04, 2002 | 27.35 | 27.35 | 26.85 | 27.07 | 1,688,111 | -0.42(-1.52%) |
Apr 03, 2002 | 27.33 | 27.89 | 27.32 | 27.48 | 1,179,424 | -0.65(-2.32%) |
Apr 02, 2002 | 28.17 | 28.33 | 28.04 | 28.14 | 459,028 | -0.03(-0.10%) |
Apr 01, 2002 | 28.04 | 28.29 | 27.53 | 28.17 | 294,195 | +0.22(+0.77%) |
Mar 29, 2002 | 28.31 | 28.38 | 27.95 | 27.95 | 253,856 | +0.00(+0.00%) |
Mar 28, 2002 | 28.31 | 28.38 | 27.95 | 27.95 | 253,856 | -0.18(-0.64%) |
Mar 27, 2002 | 27.88 | 28.30 | 27.84 | 28.13 | 337,594 | +0.43(+1.56%) |
Mar 26, 2002 | 27.33 | 27.73 | 27.31 | 27.70 | 365,553 | +0.37(+1.37%) |
Mar 25, 2002 | 27.57 | 27.61 | 27.14 | 27.33 | 501,870 | -0.20(-0.73%) |
Mar 22, 2002 | 27.82 | 27.96 | 27.39 | 27.53 | 700,226 | -0.29(-1.06%) |
Mar 21, 2002 | 28.12 | 28.50 | 27.48 | 27.82 | 584,217 | -0.36(-1.28%) |
Mar 20, 2002 | 27.76 | 28.38 | 27.68 | 28.18 | 178,742 | +0.24(+0.85%) |
Mar 19, 2002 | 28.22 | 28.22 | 27.79 | 27.94 | 318,259 | -0.29(-1.02%) |
Mar 18, 2002 | 28.00 | 28.28 | 28.00 | 28.23 | 215,325 | +0.21(+0.74%) |
Mar 15, 2002 | 28.18 | 28.29 | 27.97 | 28.02 | 506,461 | +0.10(+0.36%) |
Mar 14, 2002 | 28.23 | 28.41 | 27.76 | 27.92 | 528,438 | -0.17(-0.59%) |
Mar 13, 2002 | 27.92 | 28.20 | 27.67 | 28.09 | 751,832 | -0.13(-0.46%) |
Mar 12, 2002 | 27.82 | 28.43 | 27.36 | 28.22 | 877,439 | -0.03(-0.10%) |
Mar 11, 2002 | 28.68 | 28.69 | 28.15 | 28.25 | 547,078 | -0.55(-1.92%) |
Mar 08, 2002 | 26.74 | 29.12 | 26.74 | 28.80 | 2,332,559 | +2.05(+7.66%) |
Mar 07, 2002 | 26.56 | 26.76 | 26.49 | 26.75 | 379,602 | +0.26(+0.98%) |
Mar 06, 2002 | 26.68 | 26.82 | 26.34 | 26.49 | 320,902 | -0.12(-0.43%) |
Mar 05, 2002 | 26.00 | 27.05 | 25.81 | 26.61 | 1,194,029 | +0.61(+2.35%) |
Mar 04, 2002 | 24.59 | 26.06 | 24.59 | 26.00 | 1,321,444 | +1.62(+6.64%) |
Mar 01, 2002 | 24.11 | 24.39 | 23.95 | 24.38 | 623,165 | +0.27(+1.13%) |
Feb 28, 2002 | 24.43 | 24.65 | 24.02 | 24.11 | 280,007 | -0.26(-1.06%) |
Feb 27, 2002 | 24.85 | 24.85 | 24.33 | 24.36 | 311,861 | -0.24(-0.99%) |
Feb 26, 2002 | 24.83 | 24.84 | 24.49 | 24.61 | 299,620 | -0.12(-0.49%) |
Feb 25, 2002 | 24.08 | 24.83 | 24.08 | 24.73 | 586,304 | +0.58(+2.41%) |
Feb 22, 2002 | 23.91 | 24.23 | 23.65 | 24.15 | 262,619 | +0.17(+0.69%) |
Feb 21, 2002 | 24.42 | 24.44 | 23.82 | 23.98 | 334,812 | -0.62(-2.51%) |
Feb 20, 2002 | 24.59 | 24.77 | 24.21 | 24.60 | 419,106 | +0.01(+0.03%) |
Feb 19, 2002 | 24.37 | 24.69 | 24.29 | 24.59 | 532,194 | +0.18(+0.74%) |
Feb 18, 2002 | 24.16 | 24.55 | 24.14 | 24.41 | 345,523 | +0.00(+0.00%) |
Feb 15, 2002 | 24.16 | 24.55 | 24.14 | 24.41 | 345,383 | +0.21(+0.86%) |
Feb 14, 2002 | 24.16 | 24.40 | 23.85 | 24.21 | 165,945 | -0.01(-0.06%) |
Feb 13, 2002 | 23.79 | 24.22 | 23.77 | 24.22 | 389,617 | +0.43(+1.81%) |
Feb 12, 2002 | 24.07 | 24.07 | 23.71 | 23.79 | 362,493 | -0.28(-1.16%) |
Feb 11, 2002 | 24.12 | 24.31 | 23.94 | 24.07 | 543,322 | -0.05(-0.21%) |
Feb 08, 2002 | 23.76 | 24.13 | 23.58 | 24.12 | 378,489 | +0.36(+1.51%) |
Feb 07, 2002 | 24.11 | 24.11 | 23.66 | 23.76 | 622,609 | -0.21(-0.87%) |
Feb 06, 2002 | 24.16 | 24.16 | 23.47 | 23.97 | 636,240 | -0.24(-1.01%) |
Feb 05, 2002 | 24.43 | 24.62 | 24.05 | 24.21 | 412,847 | -0.21(-0.85%) |
Feb 04, 2002 | 24.70 | 24.87 | 24.37 | 24.42 | 534,559 | -0.57(-2.27%) |