Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 29.86 | 29.95 | 29.72 | 29.95 | 13,162 | +0.11(+0.38%) |
Apr 29, 2002 | 29.34 | 29.89 | 29.34 | 29.84 | 11,450 | +0.45(+1.53%) |
Apr 26, 2002 | 29.52 | 29.67 | 29.39 | 29.39 | 9,203 | -0.13(-0.44%) |
Apr 25, 2002 | 29.81 | 29.81 | 29.32 | 29.52 | 28,465 | -0.35(-1.16%) |
Apr 24, 2002 | 29.34 | 29.89 | 29.06 | 29.87 | 9,203 | +0.76(+2.60%) |
Apr 23, 2002 | 29.16 | 29.22 | 28.58 | 29.11 | 38,739 | +0.42(+1.47%) |
Apr 22, 2002 | 28.97 | 29.25 | 28.50 | 28.69 | 9,417 | -0.19(-0.65%) |
Apr 19, 2002 | 28.78 | 29.09 | 28.22 | 28.87 | 5,350 | +0.65(+2.32%) |
Apr 18, 2002 | 29.66 | 29.99 | 28.22 | 28.22 | 30,499 | +0.00(+0.00%) |
Apr 17, 2002 | 29.88 | 29.89 | 28.22 | 28.22 | 16,266 | -1.40(-4.73%) |
Apr 16, 2002 | 29.71 | 29.87 | 29.44 | 29.62 | 14,125 | -0.08(-0.28%) |
Apr 15, 2002 | 29.10 | 29.71 | 29.10 | 29.71 | 7,383 | +0.62(+2.12%) |
Apr 12, 2002 | 28.03 | 29.09 | 28.03 | 29.09 | 15,410 | +1.24(+4.46%) |
Apr 11, 2002 | 27.80 | 28.00 | 27.66 | 27.85 | 13,697 | +0.09(+0.34%) |
Apr 10, 2002 | 27.52 | 27.80 | 27.47 | 27.75 | 5,671 | +0.36(+1.33%) |
Apr 09, 2002 | 27.80 | 27.80 | 27.19 | 27.39 | 15,945 | -0.36(-1.31%) |
Apr 08, 2002 | 27.35 | 27.75 | 26.85 | 27.75 | 5,457 | +0.40(+1.47%) |
Apr 05, 2002 | 27.07 | 27.36 | 27.07 | 27.35 | 5,564 | +0.25(+0.93%) |
Apr 04, 2002 | 27.10 | 27.35 | 26.91 | 27.10 | 4,815 | +0.00(+0.00%) |
Apr 03, 2002 | 27.10 | 27.29 | 27.05 | 27.10 | 37,241 | +0.00(+0.00%) |
Apr 02, 2002 | 27.23 | 27.33 | 27.05 | 27.10 | 5,457 | +0.00(+0.00%) |
Apr 01, 2002 | 26.92 | 27.33 | 26.92 | 27.10 | 16,159 | +0.17(+0.62%) |
Mar 29, 2002 | 26.87 | 27.09 | 26.73 | 26.93 | 20,867 | +0.00(+0.00%) |
Mar 28, 2002 | 26.87 | 27.09 | 26.73 | 26.93 | 20,439 | +0.07(+0.24%) |
Mar 27, 2002 | 26.63 | 26.87 | 26.59 | 26.87 | 1,712 | +0.00(+0.00%) |
Mar 26, 2002 | 26.18 | 26.87 | 26.16 | 26.87 | 90,106 | +0.53(+2.02%) |
Mar 25, 2002 | 26.16 | 26.40 | 26.16 | 26.33 | 19,262 | +0.17(+0.64%) |
Mar 22, 2002 | 26.26 | 26.30 | 26.16 | 26.16 | 21,616 | -0.14(-0.53%) |
Mar 21, 2002 | 26.26 | 26.30 | 26.08 | 26.30 | 9,524 | +0.05(+0.18%) |
Mar 20, 2002 | 26.16 | 26.26 | 26.16 | 26.26 | 13,590 | +0.05(+0.18%) |
Mar 19, 2002 | 26.16 | 26.22 | 26.16 | 26.21 | 16,159 | +0.00(+0.00%) |
Mar 18, 2002 | 26.39 | 26.40 | 26.09 | 26.21 | 32,746 | +0.05(+0.18%) |
Mar 15, 2002 | 26.28 | 26.35 | 26.12 | 26.16 | 12,627 | -0.14(-0.53%) |
Mar 14, 2002 | 26.19 | 26.30 | 26.16 | 26.30 | 10,380 | +0.14(+0.54%) |
Mar 13, 2002 | 26.21 | 26.21 | 26.16 | 26.16 | 4,922 | +0.02(+0.07%) |
Mar 12, 2002 | 26.26 | 26.26 | 26.15 | 26.15 | 7,276 | -0.02(-0.07%) |
Mar 11, 2002 | 26.08 | 26.26 | 26.05 | 26.16 | 18,620 | -0.05(-0.18%) |
Mar 08, 2002 | 26.16 | 26.22 | 26.07 | 26.21 | 45,481 | +0.05(+0.18%) |
Mar 07, 2002 | 25.98 | 26.22 | 25.98 | 26.16 | 22,258 | +0.00(+0.00%) |
Mar 06, 2002 | 26.09 | 26.23 | 25.74 | 26.16 | 13,269 | +0.46(+1.78%) |
Mar 05, 2002 | 26.16 | 26.28 | 25.71 | 25.71 | 7,919 | -0.55(-2.10%) |
Mar 04, 2002 | 26.07 | 26.26 | 25.98 | 26.26 | 9,524 | +0.23(+0.90%) |
Mar 01, 2002 | 25.51 | 26.05 | 25.51 | 26.02 | 4,066 | -0.12(-0.46%) |
Feb 28, 2002 | 26.01 | 26.15 | 25.47 | 26.15 | 14,553 | +0.30(+1.16%) |
Feb 27, 2002 | 26.32 | 26.32 | 25.85 | 25.85 | 2,996 | -0.46(-1.74%) |
Feb 26, 2002 | 26.40 | 26.40 | 25.80 | 26.30 | 20,653 | -0.09(-0.35%) |
Feb 25, 2002 | 26.63 | 27.47 | 26.21 | 26.40 | 11,343 | -0.23(-0.88%) |
Feb 22, 2002 | 25.46 | 26.63 | 25.29 | 26.63 | 7,062 | +1.11(+4.36%) |
Feb 21, 2002 | 25.70 | 26.17 | 25.52 | 25.52 | 4,280 | -0.18(-0.69%) |
Feb 20, 2002 | 26.62 | 26.62 | 25.60 | 25.70 | 4,066 | +0.00(+0.00%) |
Feb 19, 2002 | 25.16 | 26.48 | 25.16 | 25.70 | 19,369 | +0.53(+2.11%) |
Feb 18, 2002 | 25.38 | 25.50 | 25.16 | 25.16 | 963 | +0.00(+0.00%) |
Feb 15, 2002 | 25.38 | 25.50 | 25.16 | 25.16 | 749 | -1.56(-5.84%) |
Feb 14, 2002 | 25.70 | 26.73 | 24.95 | 26.73 | 5,457 | +1.07(+4.19%) |
Feb 13, 2002 | 25.32 | 25.65 | 25.00 | 25.65 | 2,247 | +0.75(+3.00%) |
Feb 12, 2002 | 24.86 | 25.00 | 24.86 | 24.90 | 856 | -0.07(-0.30%) |
Feb 11, 2002 | 25.84 | 25.84 | 24.91 | 24.98 | 3,959 | -0.62(-2.44%) |
Feb 08, 2002 | 25.59 | 25.79 | 25.04 | 25.60 | 3,317 | +0.11(+0.43%) |
Feb 07, 2002 | 25.99 | 26.08 | 25.05 | 25.49 | 8,989 | -0.40(-1.55%) |
Feb 06, 2002 | 26.03 | 26.03 | 25.58 | 25.89 | 29,321 | +0.09(+0.36%) |
Feb 05, 2002 | 25.32 | 25.80 | 25.23 | 25.80 | 6,955 | +0.38(+1.51%) |
Feb 04, 2002 | 25.23 | 25.42 | 25.23 | 25.42 | 1,926 | +0.18(+0.70%) |