Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.89 | 24.22 | 23.89 | 24.05 | 1,014,944 | +0.26(+1.08%) |
Apr 29, 2002 | 23.93 | 24.17 | 23.72 | 23.80 | 754,997 | +0.09(+0.40%) |
Apr 26, 2002 | 23.81 | 24.23 | 23.61 | 23.70 | 804,337 | -0.03(-0.14%) |
Apr 25, 2002 | 23.81 | 24.07 | 23.26 | 23.74 | 1,393,146 | +1.30(+5.78%) |
Apr 24, 2002 | 22.44 | 23.04 | 22.36 | 22.44 | 657,604 | +0.04(+0.19%) |
Apr 23, 2002 | 22.11 | 22.52 | 22.11 | 22.40 | 484,032 | +0.12(+0.54%) |
Apr 22, 2002 | 22.77 | 22.85 | 22.20 | 22.28 | 652,799 | -0.49(-2.17%) |
Apr 19, 2002 | 22.91 | 22.91 | 22.42 | 22.77 | 1,418,109 | -0.14(-0.60%) |
Apr 18, 2002 | 23.46 | 23.59 | 22.91 | 22.91 | 419,104 | -0.42(-1.79%) |
Apr 17, 2002 | 23.82 | 23.85 | 23.25 | 23.33 | 498,565 | -0.28(-1.19%) |
Apr 16, 2002 | 24.05 | 24.10 | 23.57 | 23.61 | 802,697 | -0.27(-1.14%) |
Apr 15, 2002 | 24.10 | 24.10 | 23.72 | 23.88 | 343,979 | -0.09(-0.36%) |
Apr 12, 2002 | 23.47 | 24.09 | 23.43 | 23.97 | 604,161 | +0.41(+1.74%) |
Apr 11, 2002 | 24.09 | 24.10 | 23.51 | 23.56 | 702,609 | -0.53(-2.20%) |
Apr 10, 2002 | 22.87 | 24.30 | 22.82 | 24.09 | 1,397,482 | +1.56(+6.93%) |
Apr 09, 2002 | 21.98 | 22.70 | 21.98 | 22.53 | 485,087 | +0.33(+1.50%) |
Apr 08, 2002 | 21.66 | 22.36 | 21.60 | 22.19 | 740,347 | +0.15(+0.66%) |
Apr 05, 2002 | 22.23 | 22.23 | 21.93 | 22.05 | 729,799 | -0.18(-0.81%) |
Apr 04, 2002 | 22.39 | 22.48 | 22.02 | 22.23 | 569,705 | -0.16(-0.72%) |
Apr 03, 2002 | 22.65 | 22.66 | 22.31 | 22.39 | 543,335 | -0.48(-2.09%) |
Apr 02, 2002 | 23.04 | 23.20 | 22.82 | 22.87 | 464,929 | -0.38(-1.65%) |
Apr 01, 2002 | 23.03 | 23.30 | 22.37 | 23.25 | 274,714 | -0.06(-0.26%) |
Mar 29, 2002 | 23.24 | 23.64 | 23.05 | 23.31 | 341,166 | +0.00(+0.00%) |
Mar 28, 2002 | 23.24 | 23.64 | 23.05 | 23.31 | 341,166 | +0.20(+0.89%) |
Mar 27, 2002 | 22.98 | 23.34 | 22.91 | 23.11 | 325,930 | +0.32(+1.39%) |
Mar 26, 2002 | 23.24 | 23.29 | 22.79 | 22.79 | 486,259 | -0.42(-1.80%) |
Mar 25, 2002 | 23.46 | 23.57 | 23.15 | 23.21 | 437,738 | -0.26(-1.09%) |
Mar 22, 2002 | 23.51 | 23.75 | 23.30 | 23.46 | 452,154 | -0.17(-0.72%) |
Mar 21, 2002 | 23.89 | 23.95 | 23.26 | 23.64 | 924,935 | -0.26(-1.11%) |
Mar 20, 2002 | 23.72 | 23.92 | 23.64 | 23.90 | 613,068 | +0.25(+1.05%) |
Mar 19, 2002 | 23.21 | 23.85 | 23.17 | 23.65 | 629,359 | +0.44(+1.91%) |
Mar 18, 2002 | 23.20 | 23.25 | 23.04 | 23.21 | 329,681 | +0.00(+0.00%) |
Mar 15, 2002 | 22.82 | 23.23 | 22.82 | 23.21 | 652,916 | +0.47(+2.06%) |
Mar 14, 2002 | 22.84 | 23.04 | 22.69 | 22.74 | 515,676 | -0.22(-0.97%) |
Mar 13, 2002 | 22.82 | 23.03 | 22.79 | 22.96 | 235,687 | -0.08(-0.33%) |
Mar 12, 2002 | 22.74 | 23.06 | 22.72 | 23.04 | 449,341 | -0.09(-0.37%) |
Mar 11, 2002 | 23.56 | 23.56 | 22.99 | 23.12 | 518,254 | -0.36(-1.53%) |
Mar 08, 2002 | 23.47 | 24.10 | 23.41 | 23.48 | 870,789 | +0.05(+0.22%) |
Mar 07, 2002 | 23.68 | 23.68 | 23.13 | 23.43 | 667,800 | -0.16(-0.69%) |
Mar 06, 2002 | 23.17 | 23.63 | 22.87 | 23.59 | 1,120,892 | +0.39(+1.69%) |
Mar 05, 2002 | 23.68 | 23.68 | 23.10 | 23.20 | 686,435 | -0.52(-2.19%) |
Mar 04, 2002 | 23.00 | 23.72 | 22.82 | 23.72 | 1,173,515 | +0.47(+2.02%) |
Mar 01, 2002 | 23.04 | 23.29 | 22.91 | 23.25 | 837,856 | +0.22(+0.96%) |
Feb 28, 2002 | 22.95 | 23.04 | 22.82 | 23.03 | 606,857 | +0.09(+0.37%) |
Feb 27, 2002 | 22.78 | 23.00 | 22.61 | 22.94 | 561,501 | +0.21(+0.94%) |
Feb 26, 2002 | 22.78 | 22.82 | 22.33 | 22.73 | 718,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.70 | 22.82 | 22.45 | 22.62 | 1,027,250 | -0.09(-0.38%) |
Feb 22, 2002 | 22.53 | 22.73 | 22.33 | 22.70 | 534,311 | -0.04(-0.19%) |
Feb 21, 2002 | 22.87 | 23.30 | 22.72 | 22.75 | 1,112,806 | -0.18(-0.78%) |
Feb 20, 2002 | 22.36 | 22.93 | 22.36 | 22.93 | 1,151,013 | +0.74(+3.35%) |
Feb 19, 2002 | 21.80 | 22.51 | 21.80 | 22.18 | 905,832 | -0.10(-0.46%) |
Feb 18, 2002 | 22.06 | 22.34 | 21.88 | 22.29 | 478,875 | +0.00(+0.00%) |
Feb 15, 2002 | 22.06 | 22.34 | 21.88 | 22.29 | 478,875 | +0.05(+0.23%) |
Feb 14, 2002 | 21.66 | 22.36 | 21.66 | 22.24 | 999,357 | +0.58(+2.68%) |
Feb 13, 2002 | 21.59 | 21.80 | 21.48 | 21.66 | 573,221 | +0.07(+0.32%) |
Feb 12, 2002 | 21.75 | 21.84 | 21.45 | 21.59 | 1,491,007 | -0.16(-0.75%) |
Feb 11, 2002 | 20.73 | 21.84 | 20.69 | 21.75 | 1,062,058 | +1.17(+5.68%) |
Feb 08, 2002 | 20.20 | 20.67 | 20.15 | 20.58 | 568,650 | +0.38(+1.86%) |
Feb 07, 2002 | 20.56 | 20.66 | 20.15 | 20.20 | 2,273,663 | -0.36(-1.74%) |
Feb 06, 2002 | 20.91 | 21.18 | 20.48 | 20.56 | 862,820 | -0.35(-1.67%) |
Feb 05, 2002 | 20.84 | 21.25 | 20.71 | 20.91 | 760,739 | +0.09(+0.41%) |
Feb 04, 2002 | 20.99 | 20.99 | 20.69 | 20.83 | 729,564 | -0.07(-0.33%) |