Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.67 | 24.62 | 23.66 | 24.52 | 1,679,629 | +0.91(+3.85%) |
Apr 29, 2002 | 23.95 | 24.01 | 23.58 | 23.61 | 1,163,137 | -0.17(-0.71%) |
Apr 26, 2002 | 23.84 | 24.04 | 23.74 | 23.78 | 898,118 | -0.05(-0.23%) |
Apr 25, 2002 | 23.67 | 23.91 | 23.45 | 23.83 | 1,218,938 | +0.16(+0.69%) |
Apr 24, 2002 | 24.29 | 24.52 | 23.60 | 23.67 | 1,025,916 | -0.62(-2.57%) |
Apr 23, 2002 | 24.04 | 24.29 | 23.57 | 24.29 | 784,307 | +0.36(+1.50%) |
Apr 22, 2002 | 24.35 | 24.44 | 23.93 | 23.93 | 486,456 | +0.00(+0.00%) |
Apr 19, 2002 | 23.91 | 24.02 | 23.70 | 23.93 | 389,724 | -0.07(-0.28%) |
Apr 18, 2002 | 23.57 | 24.01 | 23.53 | 24.00 | 756,333 | +0.37(+1.55%) |
Apr 17, 2002 | 23.57 | 23.81 | 23.55 | 23.64 | 420,790 | +0.15(+0.64%) |
Apr 16, 2002 | 23.60 | 23.94 | 23.43 | 23.49 | 411,956 | -0.14(-0.60%) |
Apr 15, 2002 | 24.09 | 24.21 | 23.46 | 23.63 | 366,167 | -0.46(-1.92%) |
Apr 12, 2002 | 23.81 | 24.12 | 23.43 | 24.09 | 324,500 | +0.15(+0.62%) |
Apr 11, 2002 | 24.25 | 24.55 | 23.93 | 23.94 | 409,453 | -0.44(-1.81%) |
Apr 10, 2002 | 24.13 | 24.44 | 23.99 | 24.38 | 293,728 | +0.26(+1.07%) |
Apr 09, 2002 | 24.08 | 24.38 | 24.08 | 24.13 | 706,569 | +0.17(+0.71%) |
Apr 08, 2002 | 23.75 | 23.96 | 23.53 | 23.96 | 797,853 | +0.20(+0.86%) |
Apr 05, 2002 | 22.98 | 23.79 | 22.97 | 23.75 | 1,064,933 | +0.91(+3.98%) |
Apr 04, 2002 | 22.45 | 23.06 | 22.41 | 22.84 | 769,879 | +0.40(+1.79%) |
Apr 03, 2002 | 22.35 | 22.55 | 22.24 | 22.44 | 383,393 | -0.03(-0.15%) |
Apr 02, 2002 | 22.35 | 22.65 | 22.23 | 22.47 | 519,878 | +0.20(+0.91%) |
Apr 01, 2002 | 22.25 | 22.33 | 21.84 | 22.27 | 411,367 | +0.01(+0.06%) |
Mar 29, 2002 | 22.35 | 22.35 | 22.01 | 22.26 | 360,278 | +0.00(+0.00%) |
Mar 28, 2002 | 22.35 | 22.35 | 22.01 | 22.26 | 360,278 | -0.05(-0.24%) |
Mar 27, 2002 | 21.97 | 22.37 | 21.91 | 22.31 | 367,050 | +0.36(+1.64%) |
Mar 26, 2002 | 21.94 | 22.07 | 21.83 | 21.95 | 449,501 | +0.01(+0.06%) |
Mar 25, 2002 | 22.15 | 22.35 | 21.82 | 21.94 | 9,702,625 | -0.38(-1.70%) |
Mar 22, 2002 | 22.48 | 22.53 | 22.28 | 22.32 | 369,259 | -0.13(-0.58%) |
Mar 21, 2002 | 22.45 | 22.62 | 22.35 | 22.45 | 652,976 | +0.03(+0.15%) |
Mar 20, 2002 | 22.69 | 22.69 | 22.41 | 22.41 | 366,314 | -0.24(-1.05%) |
Mar 19, 2002 | 22.51 | 22.91 | 22.38 | 22.65 | 328,328 | +0.14(+0.63%) |
Mar 18, 2002 | 23.09 | 23.23 | 22.35 | 22.51 | 675,944 | -0.52(-2.27%) |
Mar 15, 2002 | 22.69 | 23.19 | 22.65 | 23.03 | 455,684 | +0.34(+1.50%) |
Mar 14, 2002 | 22.69 | 22.93 | 22.56 | 22.69 | 460,837 | +0.04(+0.18%) |
Mar 13, 2002 | 22.28 | 22.80 | 22.24 | 22.65 | 368,081 | +0.26(+1.15%) |
Mar 12, 2002 | 22.28 | 22.64 | 22.01 | 22.39 | 718,347 | +0.00(+0.00%) |
Mar 11, 2002 | 22.69 | 22.75 | 22.25 | 22.39 | 681,245 | -0.36(-1.58%) |
Mar 08, 2002 | 23.19 | 23.26 | 22.62 | 22.75 | 403,858 | -0.27(-1.18%) |
Mar 07, 2002 | 23.43 | 23.43 | 22.58 | 23.02 | 617,051 | -0.55(-2.33%) |
Mar 06, 2002 | 23.73 | 23.75 | 23.28 | 23.57 | 293,140 | -0.14(-0.60%) |
Mar 05, 2002 | 23.77 | 23.91 | 23.47 | 23.72 | 344,082 | -0.12(-0.48%) |
Mar 04, 2002 | 23.60 | 24.23 | 23.57 | 23.83 | 306,390 | +0.20(+0.83%) |
Mar 01, 2002 | 23.57 | 23.79 | 23.30 | 23.64 | 285,336 | -0.04(-0.17%) |
Feb 28, 2002 | 23.50 | 23.84 | 23.50 | 23.68 | 310,660 | +0.07(+0.32%) |
Feb 27, 2002 | 23.26 | 23.69 | 23.26 | 23.60 | 414,165 | +0.26(+1.14%) |
Feb 26, 2002 | 23.70 | 23.77 | 23.02 | 23.34 | 602,770 | -0.30(-1.26%) |
Feb 25, 2002 | 23.26 | 23.68 | 23.26 | 23.64 | 421,085 | +0.39(+1.70%) |
Feb 22, 2002 | 23.37 | 23.37 | 22.98 | 23.24 | 443,317 | -0.16(-0.67%) |
Feb 21, 2002 | 24.04 | 24.38 | 23.13 | 23.40 | 710,544 | -0.77(-3.18%) |
Feb 20, 2002 | 24.09 | 24.19 | 23.35 | 24.17 | 271,055 | +0.07(+0.31%) |
Feb 19, 2002 | 24.18 | 24.28 | 23.87 | 24.09 | 313,752 | -0.22(-0.92%) |
Feb 18, 2002 | 25.01 | 25.01 | 24.05 | 24.32 | 862,930 | +0.00(+0.00%) |
Feb 15, 2002 | 25.01 | 25.01 | 24.05 | 24.32 | 862,635 | -0.69(-2.77%) |
Feb 14, 2002 | 24.79 | 25.29 | 24.69 | 25.01 | 715,991 | +0.42(+1.71%) |
Feb 13, 2002 | 23.77 | 24.59 | 23.77 | 24.59 | 668,435 | +0.76(+3.19%) |
Feb 12, 2002 | 23.70 | 24.04 | 23.60 | 23.83 | 277,975 | -0.02(-0.09%) |
Feb 11, 2002 | 23.92 | 23.94 | 23.27 | 23.85 | 299,323 | -0.03(-0.11%) |
Feb 08, 2002 | 23.60 | 23.87 | 23.19 | 23.87 | 322,439 | +0.35(+1.47%) |
Feb 07, 2002 | 23.30 | 23.85 | 22.48 | 23.53 | 523,264 | +0.24(+1.02%) |
Feb 06, 2002 | 23.19 | 23.43 | 22.96 | 23.29 | 1,320,970 | +0.10(+0.41%) |
Feb 05, 2002 | 22.57 | 23.19 | 22.56 | 23.19 | 478,505 | +0.49(+2.15%) |
Feb 04, 2002 | 22.86 | 22.89 | 22.41 | 22.71 | 388,399 | -0.16(-0.68%) |