Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.30 | 26.39 | 26.30 | 26.39 | 1,200 | +0.13(+0.50%) |
Apr 29, 2002 | 26.29 | 26.29 | 26.26 | 26.26 | 200 | -0.04(-0.15%) |
Apr 26, 2002 | 26.50 | 26.50 | 26.30 | 26.30 | 700 | -0.30(-1.13%) |
Apr 25, 2002 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.10(+0.38%) |
Apr 23, 2002 | 26.20 | 26.60 | 26.20 | 26.50 | 700 | +0.42(+1.61%) |
Apr 22, 2002 | 26.70 | 26.70 | 26.00 | 26.08 | 2,600 | -0.64(-2.40%) |
Apr 19, 2002 | 26.85 | 26.85 | 26.72 | 26.72 | 1,200 | -0.14(-0.52%) |
Apr 18, 2002 | 27.08 | 27.08 | 26.86 | 26.86 | 1,100 | -0.23(-0.85%) |
Apr 17, 2002 | 27.12 | 27.12 | 27.09 | 27.09 | 200 | -0.04(-0.15%) |
Apr 16, 2002 | 27.43 | 27.43 | 27.13 | 27.13 | 2,100 | -0.29(-1.06%) |
Apr 15, 2002 | 27.46 | 27.48 | 27.42 | 27.42 | 600 | -0.03(-0.11%) |
Apr 12, 2002 | 26.79 | 27.45 | 26.35 | 27.45 | 6,700 | +0.65(+2.43%) |
Apr 11, 2002 | 27.01 | 27.08 | 26.80 | 26.80 | 1,600 | -0.20(-0.74%) |
Apr 10, 2002 | 27.05 | 27.09 | 26.95 | 27.00 | 1,100 | -0.01(-0.04%) |
Apr 09, 2002 | 26.45 | 27.01 | 26.45 | 27.01 | 2,700 | +0.61(+2.31%) |
Apr 08, 2002 | 26.37 | 26.40 | 26.21 | 26.40 | 2,300 | +0.02(+0.08%) |
Apr 05, 2002 | 26.02 | 26.38 | 26.02 | 26.38 | 1,500 | +0.37(+1.42%) |
Apr 04, 2002 | 25.96 | 26.01 | 25.96 | 26.01 | 600 | +0.04(+0.15%) |
Apr 03, 2002 | 25.85 | 26.00 | 25.85 | 25.97 | 4,500 | -0.03(-0.12%) |
Apr 02, 2002 | 26.10 | 26.13 | 26.00 | 26.00 | 1,500 | -0.25(-0.95%) |
Apr 01, 2002 | 26.65 | 26.65 | 25.99 | 26.25 | 2,000 | -0.48(-1.80%) |
Mar 29, 2002 | 26.30 | 26.79 | 26.30 | 26.73 | 1,400 | +0.00(+0.00%) |
Mar 28, 2002 | 26.30 | 26.79 | 26.30 | 26.73 | 1,400 | +0.53(+2.02%) |
Mar 27, 2002 | 26.11 | 26.20 | 26.11 | 26.20 | 500 | +0.10(+0.38%) |
Mar 26, 2002 | 26.20 | 26.20 | 26.10 | 26.10 | 900 | -0.06(-0.23%) |
Mar 25, 2002 | 26.47 | 26.47 | 26.16 | 26.16 | 1,200 | -0.32(-1.21%) |
Mar 22, 2002 | 26.35 | 26.50 | 26.35 | 26.48 | 1,400 | +0.18(+0.68%) |
Mar 21, 2002 | 26.25 | 26.45 | 26.24 | 26.30 | 1,500 | +0.03(+0.11%) |
Mar 20, 2002 | 25.94 | 26.51 | 25.94 | 26.27 | 2,400 | +0.37(+1.43%) |
Mar 19, 2002 | 25.66 | 25.90 | 25.66 | 25.90 | 1,100 | +0.26(+1.01%) |
Mar 18, 2002 | 25.64 | 25.64 | 25.64 | 25.64 | 200 | +0.02(+0.08%) |
Mar 15, 2002 | 25.50 | 25.62 | 25.50 | 25.62 | 600 | +0.20(+0.79%) |
Mar 14, 2002 | 25.16 | 25.42 | 25.16 | 25.42 | 1,600 | +0.27(+1.07%) |
Mar 13, 2002 | 25.23 | 25.32 | 25.15 | 25.15 | 1,900 | -0.02(-0.08%) |
Mar 12, 2002 | 25.59 | 25.59 | 25.17 | 25.17 | 1,200 | -0.43(-1.68%) |
Mar 11, 2002 | 25.64 | 25.64 | 25.50 | 25.60 | 1,400 | -0.05(-0.19%) |
Mar 08, 2002 | 25.70 | 25.70 | 25.65 | 25.65 | 600 | -0.06(-0.23%) |
Mar 07, 2002 | 26.02 | 26.06 | 25.71 | 25.71 | 2,600 | -0.30(-1.15%) |
Mar 06, 2002 | 25.95 | 26.05 | 25.86 | 26.01 | 4,800 | +0.05(+0.19%) |
Mar 05, 2002 | 26.06 | 26.15 | 25.96 | 25.96 | 2,400 | -0.11(-0.42%) |
Mar 04, 2002 | 25.50 | 26.20 | 25.50 | 26.07 | 6,800 | +0.60(+2.36%) |
Mar 01, 2002 | 25.49 | 25.49 | 25.28 | 25.47 | 2,900 | -0.03(-0.12%) |
Feb 28, 2002 | 26.10 | 26.10 | 25.50 | 25.50 | 510,000 | -0.65(-2.49%) |
Feb 27, 2002 | 25.85 | 26.25 | 25.85 | 26.15 | 1,000 | +0.50(+1.95%) |
Feb 26, 2002 | 24.90 | 25.65 | 24.90 | 25.65 | 1,200 | +0.85(+3.43%) |
Feb 25, 2002 | 24.60 | 24.90 | 24.60 | 24.80 | 1,800 | +0.45(+1.85%) |
Feb 22, 2002 | 23.60 | 24.35 | 23.50 | 24.35 | 2,500 | +0.65(+2.74%) |
Feb 21, 2002 | 23.70 | 23.85 | 23.70 | 23.70 | 1,800 | -0.10(-0.42%) |
Feb 20, 2002 | 23.44 | 23.80 | 23.44 | 23.80 | 3,400 | +0.26(+1.10%) |
Feb 19, 2002 | 23.11 | 23.54 | 23.11 | 23.54 | 4,600 | +0.44(+1.90%) |
Feb 18, 2002 | 23.29 | 23.29 | 23.10 | 23.10 | 400 | +0.00(+0.00%) |
Feb 15, 2002 | 23.29 | 23.29 | 23.10 | 23.10 | 400 | -0.21(-0.90%) |
Feb 14, 2002 | 23.35 | 23.35 | 23.31 | 23.31 | 300 | -0.09(-0.38%) |
Feb 13, 2002 | 23.58 | 23.58 | 23.40 | 23.40 | 2,200 | -0.10(-0.43%) |
Feb 12, 2002 | 22.95 | 23.50 | 22.95 | 23.50 | 1,800 | +0.56(+2.44%) |
Feb 11, 2002 | 22.47 | 22.94 | 22.47 | 22.94 | 3,700 | +0.48(+2.14%) |
Feb 08, 2002 | 22.55 | 22.67 | 22.46 | 22.46 | 3,100 | -0.08(-0.35%) |
Feb 07, 2002 | 22.79 | 22.79 | 22.54 | 22.54 | 1,500 | -0.26(-1.14%) |
Feb 06, 2002 | 22.56 | 22.80 | 22.40 | 22.80 | 3,000 | +0.25(+1.11%) |
Feb 05, 2002 | 22.39 | 22.55 | 22.32 | 22.55 | 1,400 | +0.15(+0.67%) |
Feb 04, 2002 | 22.50 | 22.50 | 22.40 | 22.40 | 900 | -0.11(-0.49%) |