Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.92 | 21.70 | 20.87 | 21.32 | 319,018 | +0.39(+1.88%) |
Apr 29, 2002 | 21.32 | 21.32 | 20.92 | 20.92 | 260,862 | -0.53(-2.47%) |
Apr 26, 2002 | 21.30 | 21.58 | 21.05 | 21.45 | 428,620 | +0.16(+0.74%) |
Apr 25, 2002 | 21.07 | 21.57 | 20.57 | 21.30 | 450,848 | +0.05(+0.24%) |
Apr 24, 2002 | 21.53 | 21.59 | 21.09 | 21.25 | 471,118 | -0.19(-0.90%) |
Apr 23, 2002 | 21.46 | 21.89 | 21.21 | 21.44 | 483,420 | -0.06(-0.27%) |
Apr 22, 2002 | 22.17 | 22.31 | 21.46 | 21.50 | 306,716 | -0.61(-2.75%) |
Apr 19, 2002 | 22.64 | 22.85 | 22.05 | 22.10 | 325,728 | -0.32(-1.44%) |
Apr 18, 2002 | 22.45 | 22.53 | 21.82 | 22.43 | 960,970 | -0.02(-0.10%) |
Apr 17, 2002 | 23.48 | 23.53 | 22.43 | 22.45 | 1,024,298 | -1.02(-4.33%) |
Apr 16, 2002 | 22.75 | 23.68 | 22.75 | 23.46 | 1,148,579 | -0.61(-2.53%) |
Apr 15, 2002 | 24.82 | 24.83 | 24.06 | 24.07 | 465,107 | -0.69(-2.77%) |
Apr 12, 2002 | 24.82 | 24.86 | 24.70 | 24.76 | 360,538 | +0.01(+0.03%) |
Apr 11, 2002 | 24.89 | 25.11 | 24.75 | 24.75 | 294,554 | -0.09(-0.35%) |
Apr 10, 2002 | 24.61 | 24.86 | 24.61 | 24.84 | 287,843 | +0.28(+1.14%) |
Apr 09, 2002 | 25.00 | 25.00 | 24.56 | 24.56 | 378,153 | -0.39(-1.58%) |
Apr 08, 2002 | 24.86 | 25.04 | 24.61 | 24.95 | 240,871 | +0.04(+0.14%) |
Apr 05, 2002 | 24.54 | 25.38 | 24.54 | 24.91 | 256,249 | +0.44(+1.81%) |
Apr 04, 2002 | 24.67 | 24.68 | 24.25 | 24.47 | 274,702 | -0.21(-0.87%) |
Apr 03, 2002 | 25.52 | 25.52 | 24.61 | 24.69 | 541,716 | -0.84(-3.28%) |
Apr 02, 2002 | 25.75 | 25.86 | 25.52 | 25.52 | 237,796 | -0.23(-0.89%) |
Apr 01, 2002 | 26.29 | 26.29 | 25.75 | 25.75 | 313,985 | -0.61(-2.31%) |
Mar 29, 2002 | 26.32 | 26.52 | 26.25 | 26.36 | 366,410 | +0.00(+0.00%) |
Mar 28, 2002 | 26.32 | 26.52 | 26.25 | 26.36 | 366,130 | -0.14(-0.51%) |
Mar 27, 2002 | 26.07 | 26.62 | 25.97 | 26.50 | 535,845 | +0.43(+1.65%) |
Mar 26, 2002 | 25.21 | 26.40 | 25.21 | 26.07 | 460,913 | +0.91(+3.61%) |
Mar 25, 2002 | 25.34 | 25.50 | 25.16 | 25.16 | 257,647 | -0.19(-0.73%) |
Mar 22, 2002 | 25.47 | 25.61 | 25.34 | 25.34 | 316,222 | -0.05(-0.20%) |
Mar 21, 2002 | 25.43 | 25.46 | 25.18 | 25.39 | 402,338 | -0.02(-0.08%) |
Mar 20, 2002 | 25.61 | 25.75 | 25.41 | 25.42 | 297,070 | -0.05(-0.20%) |
Mar 19, 2002 | 25.36 | 25.57 | 25.18 | 25.47 | 276,520 | +0.11(+0.42%) |
Mar 18, 2002 | 25.57 | 25.59 | 25.23 | 25.36 | 400,520 | -0.21(-0.84%) |
Mar 15, 2002 | 25.29 | 25.68 | 25.21 | 25.57 | 348,096 | +0.22(+0.87%) |
Mar 14, 2002 | 25.32 | 25.37 | 25.04 | 25.35 | 186,350 | +0.04(+0.14%) |
Mar 13, 2002 | 25.47 | 25.47 | 25.29 | 25.32 | 231,365 | -0.16(-0.65%) |
Mar 12, 2002 | 25.43 | 25.57 | 25.32 | 25.48 | 177,683 | -0.02(-0.08%) |
Mar 11, 2002 | 25.57 | 25.57 | 25.29 | 25.50 | 157,971 | +0.04(+0.14%) |
Mar 08, 2002 | 25.54 | 25.62 | 25.34 | 25.47 | 194,738 | +0.01(+0.06%) |
Mar 07, 2002 | 25.93 | 25.93 | 25.39 | 25.45 | 544,512 | +0.39(+1.57%) |
Mar 06, 2002 | 24.31 | 25.06 | 24.26 | 25.06 | 1,873,291 | +0.84(+3.49%) |
Mar 05, 2002 | 24.09 | 24.26 | 23.78 | 24.21 | 340,547 | +0.15(+0.62%) |
Mar 04, 2002 | 23.71 | 24.09 | 23.61 | 24.06 | 481,323 | +0.49(+2.09%) |
Mar 01, 2002 | 23.43 | 23.64 | 23.28 | 23.57 | 248,001 | +0.19(+0.83%) |
Feb 28, 2002 | 23.61 | 23.65 | 23.36 | 23.38 | 334,396 | -0.14(-0.58%) |
Feb 27, 2002 | 23.61 | 23.71 | 23.38 | 23.51 | 412,124 | -0.01(-0.03%) |
Feb 26, 2002 | 23.61 | 23.66 | 23.41 | 23.52 | 189,146 | -0.09(-0.36%) |
Feb 25, 2002 | 23.50 | 23.91 | 23.50 | 23.61 | 508,724 | +0.11(+0.46%) |
Feb 22, 2002 | 23.53 | 23.68 | 23.32 | 23.50 | 504,111 | -0.04(-0.18%) |
Feb 21, 2002 | 24.07 | 24.18 | 23.53 | 23.54 | 190,544 | -0.55(-2.29%) |
Feb 20, 2002 | 24.01 | 24.11 | 23.72 | 24.09 | 234,720 | +0.04(+0.15%) |
Feb 19, 2002 | 24.18 | 24.25 | 23.86 | 24.06 | 381,787 | -0.29(-1.18%) |
Feb 18, 2002 | 24.34 | 24.57 | 24.10 | 24.34 | 307,974 | +0.00(+0.00%) |
Feb 15, 2002 | 24.34 | 24.57 | 24.10 | 24.34 | 306,996 | -0.17(-0.70%) |
Feb 14, 2002 | 24.54 | 24.64 | 24.39 | 24.51 | 210,535 | -0.02(-0.09%) |
Feb 13, 2002 | 24.07 | 24.68 | 24.07 | 24.54 | 186,210 | +0.29(+1.18%) |
Feb 12, 2002 | 24.29 | 24.32 | 24.00 | 24.25 | 203,126 | -0.20(-0.82%) |
Feb 11, 2002 | 23.86 | 24.51 | 23.82 | 24.45 | 189,426 | +0.72(+3.05%) |
Feb 08, 2002 | 23.61 | 23.78 | 23.37 | 23.73 | 198,792 | +0.02(+0.09%) |
Feb 07, 2002 | 23.28 | 23.71 | 23.04 | 23.71 | 324,191 | +0.30(+1.28%) |
Feb 06, 2002 | 23.32 | 23.50 | 23.08 | 23.41 | 226,192 | +0.07(+0.31%) |
Feb 05, 2002 | 23.43 | 23.46 | 23.14 | 23.33 | 296,790 | -0.13(-0.55%) |
Feb 04, 2002 | 23.68 | 23.68 | 23.18 | 23.46 | 193,060 | -0.21(-0.91%) |