Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.86 | 28.29 | 27.79 | 28.29 | 24,259 | +0.47(+1.70%) |
Apr 29, 2002 | 27.60 | 27.88 | 27.58 | 27.82 | 13,094 | +0.18(+0.66%) |
Apr 26, 2002 | 27.90 | 28.00 | 27.64 | 27.64 | 7,443 | -0.33(-1.17%) |
Apr 25, 2002 | 28.22 | 28.29 | 27.86 | 27.97 | 32,391 | -0.25(-0.90%) |
Apr 24, 2002 | 28.16 | 28.35 | 27.95 | 28.22 | 21,502 | -0.01(-0.03%) |
Apr 23, 2002 | 28.51 | 28.58 | 28.15 | 28.23 | 21,778 | -0.32(-1.12%) |
Apr 22, 2002 | 28.42 | 28.72 | 28.26 | 28.55 | 22,743 | +0.06(+0.20%) |
Apr 19, 2002 | 28.51 | 28.58 | 28.41 | 28.49 | 32,115 | -0.02(-0.08%) |
Apr 18, 2002 | 28.56 | 28.58 | 28.22 | 28.51 | 14,059 | -0.07(-0.25%) |
Apr 17, 2002 | 28.77 | 28.90 | 28.33 | 28.58 | 16,816 | -0.25(-0.88%) |
Apr 16, 2002 | 27.96 | 28.84 | 27.90 | 28.84 | 43,556 | +0.91(+3.25%) |
Apr 15, 2002 | 28.29 | 28.29 | 27.68 | 27.93 | 20,124 | -0.29(-1.03%) |
Apr 12, 2002 | 28.11 | 28.22 | 27.98 | 28.22 | 46,588 | +0.25(+0.91%) |
Apr 11, 2002 | 28.55 | 28.56 | 27.79 | 27.97 | 28,394 | -0.65(-2.28%) |
Apr 10, 2002 | 28.71 | 28.73 | 28.55 | 28.62 | 22,743 | -0.01(-0.05%) |
Apr 09, 2002 | 28.87 | 29.09 | 28.64 | 28.64 | 11,716 | -0.24(-0.83%) |
Apr 08, 2002 | 28.91 | 29.02 | 28.66 | 28.87 | 21,089 | +0.07(+0.23%) |
Apr 05, 2002 | 29.03 | 29.08 | 28.81 | 28.81 | 16,126 | -0.30(-1.02%) |
Apr 04, 2002 | 28.95 | 29.27 | 28.91 | 29.11 | 68,091 | +0.16(+0.55%) |
Apr 03, 2002 | 29.20 | 29.20 | 28.80 | 28.95 | 57,753 | -0.22(-0.75%) |
Apr 02, 2002 | 28.91 | 29.24 | 28.84 | 29.16 | 114,542 | +0.25(+0.88%) |
Apr 01, 2002 | 28.98 | 29.02 | 28.80 | 28.91 | 62,577 | +0.11(+0.38%) |
Mar 29, 2002 | 28.62 | 29.06 | 28.62 | 28.80 | 84,080 | +0.00(+0.00%) |
Mar 28, 2002 | 28.62 | 29.06 | 28.62 | 28.80 | 84,080 | +0.36(+1.28%) |
Mar 27, 2002 | 27.97 | 28.44 | 27.95 | 28.44 | 207,030 | +0.59(+2.11%) |
Mar 26, 2002 | 27.79 | 27.92 | 27.71 | 27.85 | 41,350 | -0.01(-0.03%) |
Mar 25, 2002 | 28.32 | 28.32 | 27.86 | 27.86 | 42,729 | -0.47(-1.66%) |
Mar 22, 2002 | 28.44 | 28.50 | 28.15 | 28.33 | 31,702 | +0.04(+0.13%) |
Mar 21, 2002 | 28.55 | 28.55 | 28.29 | 28.29 | 79,118 | -0.18(-0.64%) |
Mar 20, 2002 | 28.77 | 28.77 | 28.40 | 28.48 | 65,885 | -0.20(-0.68%) |
Mar 19, 2002 | 28.69 | 28.84 | 28.61 | 28.67 | 56,099 | +0.01(+0.05%) |
Mar 18, 2002 | 28.08 | 28.66 | 28.06 | 28.66 | 77,326 | +0.58(+2.07%) |
Mar 15, 2002 | 27.93 | 28.29 | 27.93 | 28.08 | 47,829 | +0.00(+0.00%) |
Mar 14, 2002 | 27.92 | 28.15 | 27.92 | 28.08 | 54,996 | +0.22(+0.78%) |
Mar 13, 2002 | 28.58 | 28.58 | 27.57 | 27.86 | 173,536 | -0.83(-2.91%) |
Mar 12, 2002 | 28.87 | 29.00 | 28.69 | 28.69 | 127,223 | -0.28(-0.98%) |
Mar 11, 2002 | 29.31 | 29.31 | 28.97 | 28.98 | 40,248 | -0.22(-0.77%) |
Mar 08, 2002 | 29.09 | 29.54 | 29.09 | 29.20 | 71,123 | -0.07(-0.25%) |
Mar 07, 2002 | 29.09 | 29.51 | 29.02 | 29.27 | 93,177 | +0.12(+0.42%) |
Mar 06, 2002 | 29.02 | 29.23 | 29.01 | 29.15 | 72,915 | +0.28(+0.95%) |
Mar 05, 2002 | 28.48 | 28.95 | 28.40 | 28.87 | 58,304 | +0.33(+1.14%) |
Mar 04, 2002 | 28.32 | 28.55 | 28.29 | 28.55 | 28,945 | +0.23(+0.82%) |
Mar 01, 2002 | 27.90 | 28.62 | 27.90 | 28.32 | 42,040 | +0.38(+1.38%) |
Feb 28, 2002 | 27.71 | 27.93 | 27.64 | 27.93 | 9,372 | +0.29(+1.05%) |
Feb 27, 2002 | 27.68 | 27.91 | 27.57 | 27.64 | 30,875 | +0.02(+0.08%) |
Feb 26, 2002 | 27.32 | 27.79 | 27.32 | 27.62 | 31,564 | +0.36(+1.33%) |
Feb 25, 2002 | 27.35 | 27.35 | 27.13 | 27.26 | 45,486 | -0.02(-0.08%) |
Feb 22, 2002 | 27.17 | 27.55 | 27.13 | 27.28 | 75,947 | +0.18(+0.67%) |
Feb 21, 2002 | 26.41 | 27.39 | 26.34 | 27.10 | 58,029 | +0.57(+2.16%) |
Feb 20, 2002 | 26.12 | 26.52 | 25.83 | 26.52 | 60,648 | +0.33(+1.25%) |
Feb 19, 2002 | 27.50 | 27.50 | 26.12 | 26.20 | 49,621 | -1.44(-5.22%) |
Feb 18, 2002 | 27.68 | 27.68 | 27.50 | 27.64 | 50,034 | +0.00(+0.00%) |
Feb 15, 2002 | 27.68 | 27.68 | 27.50 | 27.64 | 50,034 | -0.12(-0.44%) |
Feb 14, 2002 | 28.08 | 28.08 | 27.74 | 27.76 | 136,320 | -0.42(-1.49%) |
Feb 13, 2002 | 28.11 | 28.19 | 27.90 | 28.19 | 53,618 | -0.02(-0.08%) |
Feb 12, 2002 | 28.58 | 28.58 | 28.21 | 28.21 | 95,934 | -0.38(-1.32%) |
Feb 11, 2002 | 28.69 | 28.69 | 28.35 | 28.58 | 27,567 | -0.22(-0.76%) |
Feb 08, 2002 | 28.00 | 28.80 | 28.00 | 28.80 | 31,426 | +0.76(+2.72%) |
Feb 07, 2002 | 28.19 | 28.29 | 27.93 | 28.04 | 30,875 | -0.15(-0.51%) |
Feb 06, 2002 | 28.08 | 28.29 | 28.08 | 28.19 | 52,653 | +0.09(+0.34%) |
Feb 05, 2002 | 28.09 | 28.09 | 27.93 | 28.09 | 13,370 | -0.10(-0.36%) |
Feb 04, 2002 | 28.30 | 28.40 | 28.05 | 28.19 | 96,485 | -0.11(-0.38%) |