Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.62 | 29.99 | 29.52 | 29.86 | 73,527 | +0.24(+0.82%) |
Apr 29, 2002 | 29.71 | 29.71 | 29.46 | 29.62 | 40,676 | -0.05(-0.16%) |
Apr 26, 2002 | 30.10 | 30.30 | 29.63 | 29.67 | 96,182 | -0.68(-2.24%) |
Apr 25, 2002 | 29.40 | 30.42 | 29.40 | 30.35 | 136,344 | +0.94(+3.20%) |
Apr 24, 2002 | 29.42 | 30.04 | 29.38 | 29.40 | 122,030 | -0.02(-0.07%) |
Apr 23, 2002 | 29.60 | 29.69 | 29.28 | 29.42 | 44,692 | -0.11(-0.36%) |
Apr 22, 2002 | 29.71 | 29.71 | 29.38 | 29.53 | 35,836 | -0.11(-0.36%) |
Apr 19, 2002 | 29.18 | 29.71 | 29.10 | 29.64 | 109,260 | +0.46(+1.56%) |
Apr 18, 2002 | 29.52 | 29.80 | 29.14 | 29.18 | 92,269 | -0.53(-1.80%) |
Apr 17, 2002 | 29.77 | 29.79 | 29.62 | 29.71 | 45,207 | -0.01(-0.03%) |
Apr 16, 2002 | 29.86 | 29.86 | 29.67 | 29.72 | 27,495 | -0.17(-0.55%) |
Apr 15, 2002 | 29.57 | 29.96 | 29.42 | 29.89 | 48,812 | +0.08(+0.26%) |
Apr 12, 2002 | 29.37 | 29.81 | 29.22 | 29.81 | 110,702 | +0.53(+1.82%) |
Apr 11, 2002 | 29.13 | 29.30 | 29.02 | 29.28 | 60,139 | -0.03(-0.10%) |
Apr 10, 2002 | 29.13 | 29.34 | 28.79 | 29.31 | 72,909 | +0.17(+0.60%) |
Apr 09, 2002 | 29.11 | 29.13 | 29.02 | 29.13 | 82,074 | +0.05(+0.17%) |
Apr 08, 2002 | 29.12 | 29.12 | 28.52 | 29.08 | 34,600 | -0.04(-0.13%) |
Apr 05, 2002 | 28.66 | 29.12 | 28.55 | 29.12 | 28,113 | +0.38(+1.32%) |
Apr 04, 2002 | 28.50 | 28.76 | 28.28 | 28.74 | 42,324 | +0.25(+0.89%) |
Apr 03, 2002 | 29.10 | 29.10 | 28.26 | 28.49 | 89,694 | -0.61(-2.10%) |
Apr 02, 2002 | 29.08 | 29.23 | 28.89 | 29.10 | 84,648 | -0.01(-0.03%) |
Apr 01, 2002 | 29.13 | 29.13 | 28.97 | 29.11 | 68,584 | -0.02(-0.07%) |
Mar 29, 2002 | 28.99 | 29.13 | 28.92 | 29.13 | 89,385 | +0.00(+0.00%) |
Mar 28, 2002 | 28.99 | 29.13 | 28.92 | 29.13 | 89,385 | +0.10(+0.33%) |
Mar 27, 2002 | 28.60 | 29.04 | 28.53 | 29.04 | 59,212 | +0.50(+1.74%) |
Mar 26, 2002 | 28.26 | 28.69 | 28.17 | 28.54 | 77,131 | +0.14(+0.48%) |
Mar 25, 2002 | 28.52 | 28.65 | 28.38 | 28.40 | 70,643 | -0.12(-0.41%) |
Mar 22, 2002 | 28.14 | 28.70 | 27.94 | 28.52 | 85,987 | +0.38(+1.35%) |
Mar 21, 2002 | 28.02 | 28.16 | 27.94 | 28.14 | 87,429 | +0.22(+0.80%) |
Mar 20, 2002 | 28.11 | 28.11 | 27.89 | 27.92 | 83,722 | -0.19(-0.69%) |
Mar 19, 2002 | 28.06 | 28.16 | 27.97 | 28.11 | 67,451 | +0.03(+0.10%) |
Mar 18, 2002 | 27.93 | 28.21 | 27.82 | 28.08 | 122,751 | +0.17(+0.59%) |
Mar 15, 2002 | 27.96 | 28.13 | 27.91 | 27.92 | 55,196 | -0.08(-0.28%) |
Mar 14, 2002 | 27.72 | 28.15 | 27.63 | 28.00 | 63,847 | +0.18(+0.66%) |
Mar 13, 2002 | 28.02 | 28.10 | 27.68 | 27.81 | 45,825 | -0.29(-1.04%) |
Mar 12, 2002 | 28.06 | 28.26 | 27.58 | 28.10 | 110,084 | +0.12(+0.42%) |
Mar 11, 2002 | 28.16 | 28.33 | 27.87 | 27.99 | 118,322 | -0.17(-0.62%) |
Mar 08, 2002 | 28.84 | 28.84 | 28.11 | 28.16 | 103,288 | -0.85(-2.94%) |
Mar 07, 2002 | 28.38 | 29.13 | 28.37 | 29.02 | 125,428 | +0.71(+2.50%) |
Mar 06, 2002 | 28.40 | 28.40 | 28.16 | 28.31 | 134,078 | +0.06(+0.21%) |
Mar 05, 2002 | 28.16 | 28.40 | 28.06 | 28.25 | 61,375 | +0.09(+0.31%) |
Mar 04, 2002 | 28.06 | 28.16 | 28.02 | 28.16 | 145,509 | +0.11(+0.38%) |
Mar 01, 2002 | 27.92 | 28.06 | 27.87 | 28.05 | 119,558 | +0.18(+0.66%) |
Feb 28, 2002 | 27.82 | 28.02 | 27.72 | 27.87 | 58,492 | +0.00(+0.00%) |
Feb 27, 2002 | 27.48 | 27.92 | 27.43 | 27.87 | 93,299 | +0.30(+1.09%) |
Feb 26, 2002 | 27.45 | 27.60 | 27.45 | 27.57 | 87,120 | +0.13(+0.46%) |
Feb 25, 2002 | 27.34 | 27.53 | 27.21 | 27.44 | 115,748 | +0.16(+0.57%) |
Feb 22, 2002 | 27.24 | 27.36 | 27.19 | 27.29 | 40,573 | +0.05(+0.18%) |
Feb 21, 2002 | 27.53 | 27.59 | 27.24 | 27.24 | 113,277 | -0.23(-0.85%) |
Feb 20, 2002 | 27.68 | 27.72 | 27.19 | 27.47 | 144,170 | -0.20(-0.74%) |
Feb 19, 2002 | 27.63 | 27.77 | 27.53 | 27.68 | 48,503 | +0.10(+0.35%) |
Feb 18, 2002 | 27.63 | 27.63 | 27.42 | 27.58 | 65,597 | +0.00(+0.00%) |
Feb 15, 2002 | 27.63 | 27.63 | 27.42 | 27.58 | 65,597 | -0.02(-0.07%) |
Feb 14, 2002 | 27.68 | 27.72 | 27.56 | 27.60 | 78,676 | -0.07(-0.25%) |
Feb 13, 2002 | 27.68 | 27.76 | 27.44 | 27.67 | 49,738 | -0.02(-0.07%) |
Feb 12, 2002 | 27.53 | 27.76 | 27.53 | 27.69 | 47,576 | -0.05(-0.18%) |
Feb 11, 2002 | 27.43 | 27.77 | 27.34 | 27.73 | 66,112 | +0.39(+1.42%) |
Feb 08, 2002 | 27.19 | 27.35 | 27.19 | 27.35 | 117,499 | +0.15(+0.54%) |
Feb 07, 2002 | 27.52 | 27.53 | 27.19 | 27.20 | 44,178 | -0.28(-1.02%) |
Feb 06, 2002 | 27.95 | 27.95 | 27.39 | 27.48 | 42,633 | -0.21(-0.77%) |
Feb 05, 2002 | 27.82 | 27.89 | 27.68 | 27.69 | 41,191 | -0.22(-0.80%) |
Feb 04, 2002 | 27.97 | 28.01 | 27.82 | 27.92 | 31,717 | -0.04(-0.14%) |