Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.55 | 28.55 | 28.15 | 28.20 | 249,359 | -0.36(-1.25%) |
Apr 29, 2002 | 28.79 | 28.80 | 28.50 | 28.55 | 181,173 | -0.26(-0.89%) |
Apr 26, 2002 | 28.78 | 28.99 | 28.76 | 28.81 | 203,345 | +0.03(+0.09%) |
Apr 25, 2002 | 28.93 | 28.93 | 28.50 | 28.78 | 120,731 | -0.20(-0.68%) |
Apr 24, 2002 | 28.93 | 29.20 | 28.93 | 28.98 | 112,834 | +0.05(+0.18%) |
Apr 23, 2002 | 28.87 | 29.18 | 28.80 | 28.93 | 99,166 | +0.05(+0.16%) |
Apr 22, 2002 | 29.47 | 29.48 | 28.88 | 28.88 | 183,754 | -0.59(-1.99%) |
Apr 19, 2002 | 29.14 | 29.47 | 29.14 | 29.47 | 146,548 | +0.39(+1.34%) |
Apr 18, 2002 | 29.11 | 29.16 | 28.84 | 29.08 | 128,628 | +0.05(+0.16%) |
Apr 17, 2002 | 29.28 | 29.34 | 28.60 | 29.03 | 210,482 | -0.24(-0.83%) |
Apr 16, 2002 | 29.27 | 29.55 | 29.05 | 29.28 | 135,614 | -0.11(-0.36%) |
Apr 15, 2002 | 29.29 | 29.63 | 29.14 | 29.38 | 170,239 | +0.09(+0.31%) |
Apr 12, 2002 | 28.91 | 29.37 | 28.91 | 29.29 | 130,298 | +0.38(+1.32%) |
Apr 11, 2002 | 29.30 | 29.30 | 28.71 | 28.91 | 192,411 | -0.42(-1.44%) |
Apr 10, 2002 | 28.94 | 29.48 | 28.94 | 29.33 | 265,609 | +0.38(+1.32%) |
Apr 09, 2002 | 28.96 | 28.97 | 28.84 | 28.95 | 186,792 | -0.01(-0.05%) |
Apr 08, 2002 | 29.01 | 29.01 | 28.57 | 28.96 | 158,089 | +0.03(+0.11%) |
Apr 05, 2002 | 28.64 | 29.29 | 28.64 | 28.93 | 349,134 | +0.29(+1.01%) |
Apr 04, 2002 | 28.20 | 28.64 | 28.16 | 28.64 | 231,288 | +0.44(+1.56%) |
Apr 03, 2002 | 28.49 | 28.62 | 28.18 | 28.20 | 212,608 | -0.13(-0.44%) |
Apr 02, 2002 | 28.51 | 28.63 | 28.02 | 28.32 | 337,592 | -0.26(-0.90%) |
Apr 01, 2002 | 27.92 | 28.64 | 27.64 | 28.58 | 167,201 | +0.59(+2.09%) |
Mar 29, 2002 | 27.81 | 28.03 | 27.79 | 27.99 | 268,950 | +0.00(+0.00%) |
Mar 28, 2002 | 27.81 | 28.03 | 27.79 | 27.99 | 268,950 | +0.25(+0.90%) |
Mar 27, 2002 | 27.76 | 27.82 | 27.54 | 27.74 | 145,333 | +0.02(+0.07%) |
Mar 26, 2002 | 27.72 | 27.85 | 27.69 | 27.72 | 112,834 | +0.01(+0.05%) |
Mar 25, 2002 | 27.66 | 27.99 | 27.66 | 27.71 | 130,906 | +0.03(+0.12%) |
Mar 22, 2002 | 27.59 | 27.79 | 27.22 | 27.68 | 214,127 | +0.03(+0.10%) |
Mar 21, 2002 | 27.68 | 27.75 | 27.49 | 27.65 | 92,333 | -0.02(-0.07%) |
Mar 20, 2002 | 27.92 | 27.93 | 27.66 | 27.67 | 94,914 | -0.32(-1.13%) |
Mar 19, 2002 | 27.85 | 28.14 | 27.85 | 27.99 | 229,617 | +0.07(+0.24%) |
Mar 18, 2002 | 27.64 | 27.99 | 27.54 | 27.92 | 485,963 | +0.28(+1.00%) |
Mar 15, 2002 | 27.62 | 27.76 | 27.46 | 27.64 | 250,422 | +0.02(+0.07%) |
Mar 14, 2002 | 27.66 | 27.67 | 27.58 | 27.62 | 200,156 | -0.06(-0.21%) |
Mar 13, 2002 | 27.65 | 27.83 | 27.48 | 27.68 | 174,187 | +0.03(+0.10%) |
Mar 12, 2002 | 27.62 | 27.79 | 27.28 | 27.66 | 211,242 | +0.05(+0.17%) |
Mar 11, 2002 | 27.56 | 27.79 | 27.29 | 27.61 | 158,545 | +0.05(+0.19%) |
Mar 08, 2002 | 27.49 | 27.65 | 27.33 | 27.56 | 159,608 | +0.41(+1.53%) |
Mar 07, 2002 | 27.14 | 27.32 | 27.00 | 27.14 | 371,002 | -0.18(-0.67%) |
Mar 06, 2002 | 27.25 | 27.42 | 27.18 | 27.33 | 177,376 | +0.07(+0.27%) |
Mar 05, 2002 | 26.87 | 27.53 | 26.60 | 27.25 | 276,239 | +0.45(+1.70%) |
Mar 04, 2002 | 26.60 | 26.81 | 26.46 | 26.80 | 412,005 | +0.47(+1.78%) |
Mar 01, 2002 | 26.01 | 26.33 | 26.01 | 26.33 | 246,170 | +0.35(+1.34%) |
Feb 28, 2002 | 25.78 | 26.17 | 25.77 | 25.98 | 208,812 | +0.34(+1.31%) |
Feb 27, 2002 | 25.81 | 26.17 | 25.29 | 25.65 | 487,026 | -0.05(-0.18%) |
Feb 26, 2002 | 25.67 | 25.88 | 25.60 | 25.69 | 226,276 | +0.13(+0.49%) |
Feb 25, 2002 | 25.25 | 25.78 | 25.23 | 25.57 | 321,798 | +0.36(+1.41%) |
Feb 22, 2002 | 24.50 | 25.21 | 24.50 | 25.21 | 233,717 | +0.68(+2.79%) |
Feb 21, 2002 | 24.48 | 24.67 | 24.34 | 24.53 | 333,644 | +0.11(+0.43%) |
Feb 20, 2002 | 24.10 | 24.50 | 24.03 | 24.42 | 138,347 | +0.46(+1.92%) |
Feb 19, 2002 | 24.04 | 24.13 | 23.90 | 23.96 | 119,668 | -0.08(-0.33%) |
Feb 18, 2002 | 24.10 | 24.10 | 23.78 | 24.04 | 143,511 | +0.00(+0.00%) |
Feb 15, 2002 | 24.10 | 24.10 | 23.78 | 24.04 | 143,511 | -0.06(-0.25%) |
Feb 14, 2002 | 24.23 | 24.23 | 23.90 | 24.10 | 136,221 | -0.10(-0.41%) |
Feb 13, 2002 | 23.84 | 24.44 | 23.84 | 24.20 | 106,000 | +0.36(+1.49%) |
Feb 12, 2002 | 24.14 | 24.14 | 23.66 | 23.84 | 143,662 | -0.23(-0.96%) |
Feb 11, 2002 | 23.63 | 24.36 | 23.63 | 24.07 | 217,012 | +0.45(+1.89%) |
Feb 08, 2002 | 23.39 | 23.67 | 23.27 | 23.63 | 113,593 | +0.11(+0.45%) |
Feb 07, 2002 | 23.11 | 23.63 | 23.11 | 23.52 | 124,528 | +0.36(+1.54%) |
Feb 06, 2002 | 22.79 | 23.26 | 22.77 | 23.17 | 163,860 | +0.36(+1.59%) |
Feb 05, 2002 | 22.84 | 22.88 | 22.59 | 22.80 | 136,221 | -0.01(-0.06%) |
Feb 04, 2002 | 22.98 | 22.98 | 22.36 | 22.82 | 169,479 | -0.01(-0.03%) |