Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.28 | 24.36 | 24.18 | 24.18 | 711,153 | -0.02(-0.09%) |
Apr 29, 2002 | 24.47 | 24.61 | 24.20 | 24.20 | 1,085,397 | -0.49(-1.97%) |
Apr 26, 2002 | 24.89 | 24.98 | 24.60 | 24.69 | 463,591 | -0.30(-1.19%) |
Apr 25, 2002 | 25.05 | 25.27 | 24.90 | 24.98 | 496,575 | -0.18(-0.70%) |
Apr 24, 2002 | 25.35 | 25.60 | 25.16 | 25.16 | 354,127 | -0.30(-1.19%) |
Apr 23, 2002 | 25.05 | 25.76 | 25.05 | 25.46 | 314,074 | +0.35(+1.38%) |
Apr 22, 2002 | 25.28 | 25.38 | 25.12 | 25.12 | 215,665 | -0.15(-0.61%) |
Apr 19, 2002 | 25.02 | 25.38 | 24.92 | 25.27 | 679,619 | +0.29(+1.15%) |
Apr 18, 2002 | 24.61 | 25.02 | 24.59 | 24.98 | 726,377 | +0.35(+1.43%) |
Apr 17, 2002 | 24.64 | 24.79 | 24.58 | 24.63 | 299,395 | +0.03(+0.13%) |
Apr 16, 2002 | 24.40 | 24.62 | 24.38 | 24.60 | 636,305 | +0.21(+0.86%) |
Apr 15, 2002 | 24.62 | 24.63 | 24.27 | 24.39 | 477,183 | -0.29(-1.19%) |
Apr 12, 2002 | 24.61 | 24.79 | 24.37 | 24.68 | 587,191 | +0.04(+0.18%) |
Apr 11, 2002 | 24.86 | 25.00 | 24.62 | 24.64 | 644,460 | -0.24(-0.98%) |
Apr 10, 2002 | 24.53 | 24.96 | 24.42 | 24.88 | 591,178 | +0.35(+1.44%) |
Apr 09, 2002 | 24.99 | 25.02 | 24.50 | 24.53 | 1,232,376 | -0.46(-1.85%) |
Apr 08, 2002 | 24.96 | 25.00 | 24.75 | 24.99 | 417,014 | -0.05(-0.20%) |
Apr 05, 2002 | 25.29 | 25.29 | 24.91 | 25.04 | 419,370 | -0.25(-1.00%) |
Apr 04, 2002 | 25.30 | 25.63 | 25.13 | 25.29 | 2,954,079 | +0.05(+0.20%) |
Apr 03, 2002 | 25.49 | 25.52 | 25.09 | 25.24 | 578,310 | -0.23(-0.89%) |
Apr 02, 2002 | 25.00 | 25.51 | 25.00 | 25.47 | 454,529 | +0.42(+1.70%) |
Apr 01, 2002 | 25.02 | 25.20 | 24.80 | 25.05 | 742,325 | +0.02(+0.09%) |
Mar 29, 2002 | 24.77 | 25.16 | 24.77 | 25.02 | 756,461 | +0.00(+0.00%) |
Mar 28, 2002 | 24.77 | 25.16 | 24.77 | 25.02 | 755,374 | +0.25(+1.00%) |
Mar 27, 2002 | 24.39 | 24.79 | 24.37 | 24.77 | 484,976 | +0.43(+1.77%) |
Mar 26, 2002 | 24.42 | 24.54 | 24.21 | 24.34 | 301,932 | -0.08(-0.32%) |
Mar 25, 2002 | 24.09 | 24.50 | 24.00 | 24.42 | 485,882 | +0.19(+0.80%) |
Mar 22, 2002 | 24.50 | 24.70 | 24.23 | 24.23 | 470,296 | -0.26(-1.06%) |
Mar 21, 2002 | 23.92 | 24.49 | 23.89 | 24.49 | 489,688 | +0.57(+2.38%) |
Mar 20, 2002 | 23.84 | 24.01 | 23.52 | 23.92 | 410,671 | +0.13(+0.53%) |
Mar 19, 2002 | 23.70 | 24.01 | 23.70 | 23.79 | 380,586 | +0.07(+0.30%) |
Mar 18, 2002 | 23.57 | 23.73 | 23.24 | 23.72 | 299,576 | +0.16(+0.68%) |
Mar 15, 2002 | 23.68 | 23.80 | 23.56 | 23.56 | 506,361 | -0.04(-0.19%) |
Mar 14, 2002 | 23.73 | 23.93 | 23.51 | 23.61 | 285,440 | -0.06(-0.23%) |
Mar 13, 2002 | 23.70 | 23.84 | 23.53 | 23.66 | 349,052 | -0.07(-0.28%) |
Mar 12, 2002 | 23.97 | 24.01 | 23.68 | 23.73 | 416,289 | -0.29(-1.22%) |
Mar 11, 2002 | 23.73 | 24.18 | 23.63 | 24.02 | 405,778 | +0.33(+1.37%) |
Mar 08, 2002 | 23.92 | 24.06 | 23.69 | 23.69 | 363,913 | -0.13(-0.56%) |
Mar 07, 2002 | 23.92 | 24.02 | 23.63 | 23.83 | 438,399 | -0.09(-0.37%) |
Mar 06, 2002 | 23.67 | 23.97 | 23.37 | 23.91 | 573,598 | +0.44(+1.86%) |
Mar 05, 2002 | 23.29 | 23.59 | 23.18 | 23.48 | 680,163 | +0.26(+1.12%) |
Mar 04, 2002 | 22.57 | 23.38 | 22.57 | 23.22 | 623,800 | +0.65(+2.89%) |
Mar 01, 2002 | 22.50 | 22.68 | 22.46 | 22.57 | 1,388,961 | +0.19(+0.84%) |
Feb 28, 2002 | 22.54 | 22.60 | 22.32 | 22.38 | 509,805 | -0.10(-0.44%) |
Feb 27, 2002 | 22.48 | 22.65 | 22.41 | 22.48 | 603,683 | +0.06(+0.25%) |
Feb 26, 2002 | 22.51 | 22.53 | 22.40 | 22.42 | 717,134 | -0.09(-0.39%) |
Feb 25, 2002 | 22.84 | 22.84 | 22.35 | 22.51 | 577,223 | -0.33(-1.45%) |
Feb 22, 2002 | 22.57 | 22.85 | 22.36 | 22.84 | 370,075 | +0.25(+1.12%) |
Feb 21, 2002 | 22.84 | 22.86 | 22.55 | 22.59 | 452,535 | -0.24(-1.06%) |
Feb 20, 2002 | 22.87 | 22.90 | 22.40 | 22.83 | 696,474 | -0.14(-0.62%) |
Feb 19, 2002 | 23.12 | 23.34 | 22.95 | 22.98 | 481,533 | -0.31(-1.33%) |
Feb 18, 2002 | 23.38 | 23.61 | 23.24 | 23.29 | 297,763 | +0.00(+0.00%) |
Feb 15, 2002 | 23.38 | 23.61 | 23.24 | 23.29 | 297,763 | -0.09(-0.40%) |
Feb 14, 2002 | 23.62 | 23.77 | 23.34 | 23.38 | 694,480 | -0.36(-1.53%) |
Feb 13, 2002 | 23.62 | 23.83 | 23.52 | 23.74 | 802,313 | +0.19(+0.80%) |
Feb 12, 2002 | 23.06 | 23.56 | 23.01 | 23.56 | 656,603 | +0.49(+2.13%) |
Feb 11, 2002 | 22.93 | 23.06 | 22.78 | 23.06 | 423,901 | +0.14(+0.60%) |
Feb 08, 2002 | 23.06 | 23.06 | 22.82 | 22.93 | 614,919 | -0.04(-0.19%) |
Feb 07, 2002 | 22.62 | 23.01 | 22.56 | 22.97 | 898,003 | +0.35(+1.56%) |
Feb 06, 2002 | 22.43 | 22.62 | 22.37 | 22.62 | 836,385 | +0.16(+0.71%) |
Feb 05, 2002 | 22.42 | 22.55 | 22.24 | 22.46 | 794,339 | +0.03(+0.15%) |
Feb 04, 2002 | 22.26 | 22.54 | 22.02 | 22.42 | 1,348,546 | +0.16(+0.72%) |