Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.49 | 24.59 | 24.42 | 24.58 | 183,658 | +0.09(+0.37%) |
Apr 29, 2002 | 24.54 | 24.59 | 24.33 | 24.49 | 173,190 | +0.07(+0.29%) |
Apr 26, 2002 | 24.57 | 24.60 | 24.29 | 24.42 | 5,742,217 | -0.12(-0.50%) |
Apr 25, 2002 | 24.65 | 24.72 | 24.23 | 24.54 | 209,675 | -0.11(-0.45%) |
Apr 24, 2002 | 25.05 | 25.16 | 24.65 | 24.65 | 154,254 | -0.28(-1.12%) |
Apr 23, 2002 | 24.95 | 25.26 | 24.83 | 24.93 | 182,734 | +0.03(+0.10%) |
Apr 22, 2002 | 24.76 | 25.01 | 24.73 | 24.90 | 180,579 | +0.27(+1.08%) |
Apr 19, 2002 | 24.42 | 24.66 | 24.35 | 24.64 | 153,638 | +0.21(+0.85%) |
Apr 18, 2002 | 24.31 | 24.52 | 24.18 | 24.43 | 184,582 | +0.24(+0.99%) |
Apr 17, 2002 | 24.15 | 24.36 | 23.98 | 24.19 | 247,238 | +0.07(+0.30%) |
Apr 16, 2002 | 23.92 | 24.25 | 23.88 | 24.12 | 358,234 | +0.18(+0.73%) |
Apr 15, 2002 | 23.97 | 24.10 | 23.80 | 23.94 | 452,295 | -0.25(-1.05%) |
Apr 12, 2002 | 25.43 | 25.44 | 24.03 | 24.20 | 1,251,434 | -1.94(-7.41%) |
Apr 11, 2002 | 26.29 | 26.39 | 26.13 | 26.13 | 104,529 | -0.14(-0.52%) |
Apr 10, 2002 | 26.22 | 26.29 | 26.00 | 26.27 | 257,553 | +0.19(+0.72%) |
Apr 09, 2002 | 26.38 | 26.42 | 26.06 | 26.08 | 173,806 | -0.32(-1.23%) |
Apr 08, 2002 | 26.18 | 26.49 | 26.00 | 26.41 | 157,487 | +0.35(+1.35%) |
Apr 05, 2002 | 26.20 | 26.21 | 25.99 | 26.05 | 264,480 | -0.15(-0.57%) |
Apr 04, 2002 | 25.96 | 26.30 | 25.92 | 26.20 | 230,304 | +0.20(+0.77%) |
Apr 03, 2002 | 26.61 | 26.61 | 25.98 | 26.00 | 104,222 | -0.51(-1.94%) |
Apr 02, 2002 | 26.46 | 26.63 | 26.41 | 26.52 | 167,494 | +0.17(+0.64%) |
Apr 01, 2002 | 26.45 | 26.47 | 26.05 | 26.35 | 179,809 | +0.04(+0.15%) |
Mar 29, 2002 | 26.20 | 26.45 | 26.15 | 26.31 | 112,381 | +0.00(+0.00%) |
Mar 28, 2002 | 26.20 | 26.45 | 26.15 | 26.31 | 112,073 | +0.07(+0.27%) |
Mar 27, 2002 | 25.93 | 26.35 | 25.85 | 26.24 | 132,548 | +0.33(+1.28%) |
Mar 26, 2002 | 25.85 | 25.91 | 25.57 | 25.91 | 100,373 | +0.10(+0.38%) |
Mar 25, 2002 | 25.84 | 25.98 | 25.66 | 25.81 | 106,069 | -0.03(-0.10%) |
Mar 22, 2002 | 25.78 | 25.98 | 25.74 | 25.83 | 108,994 | +0.19(+0.73%) |
Mar 21, 2002 | 25.37 | 25.65 | 25.29 | 25.65 | 226,301 | +0.35(+1.39%) |
Mar 20, 2002 | 25.33 | 25.50 | 25.13 | 25.29 | 124,389 | -0.04(-0.15%) |
Mar 19, 2002 | 25.40 | 25.50 | 25.33 | 25.33 | 135,165 | -0.06(-0.26%) |
Mar 18, 2002 | 25.03 | 25.46 | 24.87 | 25.40 | 182,119 | +0.49(+1.96%) |
Mar 15, 2002 | 25.30 | 25.31 | 24.91 | 24.91 | 160,720 | -0.39(-1.54%) |
Mar 14, 2002 | 25.22 | 25.46 | 25.17 | 25.30 | 108,224 | +0.03(+0.13%) |
Mar 13, 2002 | 25.64 | 25.64 | 25.20 | 25.27 | 118,077 | -0.24(-0.94%) |
Mar 12, 2002 | 25.53 | 25.69 | 25.48 | 25.51 | 93,907 | -0.18(-0.68%) |
Mar 11, 2002 | 26.01 | 26.01 | 25.67 | 25.68 | 312,512 | -0.29(-1.13%) |
Mar 08, 2002 | 26.44 | 26.54 | 25.86 | 25.98 | 166,416 | -0.43(-1.62%) |
Mar 07, 2002 | 26.11 | 26.41 | 26.05 | 26.41 | 294,192 | +0.34(+1.30%) |
Mar 06, 2002 | 25.80 | 26.07 | 25.53 | 26.07 | 135,319 | +0.28(+1.08%) |
Mar 05, 2002 | 25.18 | 25.81 | 25.18 | 25.79 | 292,499 | +0.45(+1.79%) |
Mar 04, 2002 | 25.13 | 25.39 | 25.01 | 25.33 | 75,433 | +0.21(+0.83%) |
Mar 01, 2002 | 24.99 | 25.13 | 24.75 | 25.13 | 118,385 | +0.28(+1.12%) |
Feb 28, 2002 | 25.09 | 25.09 | 24.56 | 24.85 | 115,306 | -0.21(-0.86%) |
Feb 27, 2002 | 24.68 | 25.07 | 24.63 | 25.06 | 174,883 | +0.36(+1.45%) |
Feb 26, 2002 | 24.72 | 24.85 | 24.65 | 24.70 | 160,412 | -0.09(-0.37%) |
Feb 25, 2002 | 25.09 | 25.15 | 24.76 | 24.79 | 254,474 | -0.23(-0.91%) |
Feb 22, 2002 | 24.65 | 25.03 | 24.65 | 25.02 | 152,715 | +0.34(+1.40%) |
Feb 21, 2002 | 24.95 | 24.97 | 24.56 | 24.68 | 205,057 | -0.27(-1.09%) |
Feb 20, 2002 | 25.22 | 25.26 | 24.71 | 24.95 | 137,628 | -0.21(-0.83%) |
Feb 19, 2002 | 24.94 | 25.26 | 24.94 | 25.16 | 1,416,311 | +0.10(+0.39%) |
Feb 18, 2002 | 25.52 | 25.58 | 25.01 | 25.06 | 161,952 | +0.00(+0.00%) |
Feb 15, 2002 | 25.52 | 25.58 | 25.01 | 25.06 | 161,952 | -0.54(-2.11%) |
Feb 14, 2002 | 25.98 | 25.98 | 25.53 | 25.60 | 185,505 | -0.42(-1.60%) |
Feb 13, 2002 | 25.82 | 26.11 | 25.82 | 26.02 | 149,636 | +0.23(+0.88%) |
Feb 12, 2002 | 25.59 | 25.85 | 25.39 | 25.79 | 178,578 | +0.17(+0.66%) |
Feb 11, 2002 | 25.50 | 25.72 | 25.26 | 25.62 | 129,623 | +0.12(+0.48%) |
Feb 08, 2002 | 25.41 | 25.56 | 25.32 | 25.50 | 118,693 | +0.08(+0.33%) |
Feb 07, 2002 | 25.27 | 25.61 | 25.25 | 25.41 | 253,550 | +0.11(+0.44%) |
Feb 06, 2002 | 25.07 | 25.38 | 24.85 | 25.30 | 474,926 | +0.37(+1.48%) |
Feb 05, 2002 | 24.85 | 24.99 | 24.79 | 24.93 | 175,807 | +0.08(+0.34%) |
Feb 04, 2002 | 24.79 | 25.09 | 24.44 | 24.85 | 297,887 | +0.06(+0.26%) |