Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.16 | 25.42 | 24.97 | 25.34 | 357,058 | +0.26(+1.02%) |
Apr 29, 2002 | 25.23 | 25.27 | 25.04 | 25.08 | 399,886 | -0.07(-0.26%) |
Apr 26, 2002 | 25.43 | 25.43 | 25.11 | 25.15 | 239,162 | -0.22(-0.88%) |
Apr 25, 2002 | 25.19 | 25.37 | 25.06 | 25.37 | 949,430 | +0.23(+0.91%) |
Apr 24, 2002 | 25.45 | 25.45 | 25.14 | 25.14 | 501,422 | -0.12(-0.49%) |
Apr 23, 2002 | 25.28 | 25.41 | 25.21 | 25.27 | 230,500 | -0.07(-0.26%) |
Apr 22, 2002 | 25.24 | 25.34 | 25.21 | 25.34 | 243,011 | -0.18(-0.70%) |
Apr 19, 2002 | 25.43 | 25.51 | 25.31 | 25.51 | 608,732 | +0.10(+0.40%) |
Apr 18, 2002 | 25.51 | 25.51 | 25.17 | 25.41 | 204,033 | +0.08(+0.32%) |
Apr 17, 2002 | 25.50 | 25.50 | 25.33 | 25.33 | 254,560 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.30 | 334,441 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.64 | 24.83 | 320,005 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.71 | 24.52 | 24.66 | 289,208 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.82 | 24.40 | 24.41 | 505,753 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.98 | 24.79 | 24.96 | 462,925 | +0.32(+1.31%) |
Apr 09, 2002 | 24.71 | 24.74 | 24.61 | 24.64 | 202,590 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.68 | 24.50 | 24.68 | 604,882 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.97 | 421,060 | +0.00(+0.00%) |
Apr 04, 2002 | 25.00 | 25.04 | 24.82 | 24.97 | 394,593 | -0.04(-0.14%) |
Apr 03, 2002 | 25.11 | 25.21 | 24.88 | 25.00 | 238,680 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.09 | 24.98 | 25.00 | 535,588 | -0.10(-0.39%) |
Apr 01, 2002 | 24.96 | 25.10 | 24.79 | 25.10 | 536,069 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,193 | +0.04(+0.15%) |
Mar 26, 2002 | 24.78 | 24.93 | 24.68 | 24.78 | 451,857 | +0.16(+0.63%) |
Mar 25, 2002 | 25.00 | 25.03 | 24.62 | 24.62 | 649,635 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.11 | 24.91 | 24.93 | 288,245 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.19 | 24.96 | 25.15 | 265,147 | +0.06(+0.26%) |
Mar 20, 2002 | 25.24 | 25.24 | 25.09 | 25.09 | 473,993 | -0.33(-1.28%) |
Mar 19, 2002 | 25.44 | 25.47 | 25.36 | 25.41 | 324,336 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.18 | 25.29 | 621,725 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.36 | 25.11 | 25.32 | 144,844 | +0.28(+1.11%) |
Mar 14, 2002 | 25.00 | 25.17 | 25.00 | 25.04 | 2,694,784 | +0.25(+0.99%) |
Mar 13, 2002 | 24.94 | 24.99 | 24.79 | 24.79 | 295,463 | -0.27(-1.08%) |
Mar 12, 2002 | 24.90 | 25.06 | 24.77 | 25.06 | 1,428,716 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.37 | 25.19 | 25.35 | 1,069,251 | +0.04(+0.16%) |
Mar 08, 2002 | 25.52 | 25.54 | 25.23 | 25.31 | 410,473 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.28 | 1,335,842 | +0.39(+1.55%) |
Mar 06, 2002 | 24.69 | 24.97 | 24.63 | 24.89 | 1,179,930 | +0.26(+1.04%) |
Mar 05, 2002 | 24.64 | 24.76 | 24.56 | 24.63 | 652,522 | -0.27(-1.10%) |
Mar 04, 2002 | 24.42 | 24.92 | 24.40 | 24.91 | 1,373,858 | +0.82(+3.42%) |
Mar 01, 2002 | 23.84 | 24.09 | 23.77 | 24.09 | 384,006 | +0.45(+1.89%) |
Feb 28, 2002 | 23.59 | 23.77 | 23.59 | 23.64 | 396,999 | +0.08(+0.35%) |
Feb 27, 2002 | 23.59 | 23.67 | 23.39 | 23.56 | 522,114 | +0.25(+1.05%) |
Feb 26, 2002 | 23.35 | 23.40 | 23.18 | 23.31 | 529,332 | -0.12(-0.51%) |
Feb 25, 2002 | 23.25 | 23.44 | 23.20 | 23.43 | 256,485 | +0.29(+1.26%) |
Feb 22, 2002 | 23.11 | 23.20 | 23.00 | 23.14 | 362,833 | +0.17(+0.72%) |
Feb 21, 2002 | 23.14 | 23.21 | 22.88 | 22.97 | 715,080 | -0.16(-0.68%) |
Feb 20, 2002 | 22.96 | 23.10 | 22.83 | 23.13 | 1,684,240 | +0.10(+0.45%) |
Feb 19, 2002 | 23.11 | 23.14 | 22.93 | 23.03 | 481,211 | -0.50(-2.12%) |
Feb 18, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,323 | +0.00(+0.00%) |
Feb 15, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,323 | -0.15(-0.61%) |
Feb 14, 2002 | 23.59 | 23.81 | 23.58 | 23.67 | 445,120 | +0.19(+0.80%) |
Feb 13, 2002 | 23.51 | 23.56 | 23.40 | 23.48 | 227,613 | +0.03(+0.13%) |
Feb 12, 2002 | 23.39 | 23.53 | 23.31 | 23.45 | 171,792 | -0.01(-0.04%) |
Feb 11, 2002 | 23.33 | 23.46 | 23.27 | 23.46 | 385,450 | +0.28(+1.22%) |
Feb 08, 2002 | 23.09 | 23.18 | 22.95 | 23.18 | 859,924 | +0.31(+1.34%) |
Feb 07, 2002 | 22.82 | 22.98 | 22.76 | 22.87 | 195,853 | +0.25(+1.11%) |
Feb 06, 2002 | 22.59 | 22.76 | 22.59 | 22.62 | 1,203,028 | -1.96(-7.99%) |
Feb 05, 2002 | 22.88 | 22.93 | 22.51 | 24.58 | 1,051,928 | +1.47(+6.36%) |
Feb 04, 2002 | 23.37 | 23.37 | 22.98 | 23.11 | 29,161,412 | -0.19(-0.82%) |
Feb 01, 2002 | 23.48 | 23.48 | 23.23 | 23.31 | 725,185 | -0.05(-0.22%) |
Jan 31, 2002 | 23.45 | 23.45 | 23.20 | 23.36 | 1,177,524 | -0.03(-0.12%) |
Jan 30, 2002 | 23.16 | 23.39 | 22.95 | 23.39 | 814,690 | +0.26(+1.11%) |
Jan 29, 2002 | 23.60 | 23.67 | 23.02 | 23.13 | 742,990 | -0.66(-2.78%) |
Jan 28, 2002 | 23.77 | 23.80 | 23.64 | 23.79 | 2,413,756 | +0.22(+0.93%) |
Jan 25, 2002 | 23.67 | 23.74 | 23.55 | 23.57 | 933,550 | -0.34(-1.43%) |
Jan 24, 2002 | 24.02 | 24.06 | 23.86 | 23.91 | 750,208 | +0.13(+0.54%) |
Jan 23, 2002 | 23.83 | 23.84 | 23.72 | 23.78 | 1,214,577 | +0.06(+0.26%) |
Jan 22, 2002 | 24.03 | 24.03 | 23.60 | 23.72 | 901,309 | -0.28(-1.17%) |
Jan 21, 2002 | 23.94 | 24.00 | 23.85 | 24.00 | 931,625 | +0.00(+0.00%) |
Jan 18, 2002 | 23.94 | 24.00 | 23.85 | 24.00 | 931,625 | -0.01(-0.04%) |
Jan 17, 2002 | 24.05 | 24.08 | 23.89 | 24.01 | 844,044 | +0.34(+1.44%) |
Jan 16, 2002 | 23.77 | 23.89 | 23.67 | 23.67 | 682,357 | -0.42(-1.76%) |
Jan 15, 2002 | 24.21 | 24.25 | 23.93 | 24.10 | 1,422,942 | -0.02(-0.08%) |
Jan 14, 2002 | 24.22 | 24.31 | 24.06 | 24.11 | 862,330 | -0.24(-1.00%) |
Jan 11, 2002 | 24.53 | 24.59 | 24.33 | 24.36 | 26,995,960 | -0.14(-0.57%) |
Jan 10, 2002 | 24.50 | 24.55 | 24.42 | 24.50 | 865,218 | +0.06(+0.24%) |
Jan 09, 2002 | 24.69 | 24.74 | 24.44 | 24.44 | 1,875,280 | -0.35(-1.43%) |