Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.64 | 25.77 | 25.64 | 25.74 | 38,393 | +0.28(+1.11%) |
Apr 29, 2002 | 25.44 | 25.46 | 25.44 | 25.46 | 147,666 | -0.02(-0.10%) |
Apr 26, 2002 | 25.51 | 25.51 | 25.48 | 25.48 | 2,953 | -0.09(-0.34%) |
Apr 25, 2002 | 25.49 | 25.57 | 25.49 | 25.57 | 9,352 | +0.09(+0.34%) |
Apr 24, 2002 | 25.37 | 25.54 | 25.37 | 25.48 | 6,891 | +0.18(+0.70%) |
Apr 23, 2002 | 25.70 | 25.70 | 25.30 | 25.30 | 156,526 | -0.43(-1.69%) |
Apr 22, 2002 | 25.94 | 25.94 | 25.72 | 25.74 | 6,398 | -0.19(-0.74%) |
Apr 19, 2002 | 26.27 | 26.27 | 25.93 | 25.93 | 18,212 | -0.28(-1.06%) |
Apr 18, 2002 | 26.33 | 26.37 | 26.21 | 26.21 | 27,072 | +0.10(+0.39%) |
Apr 17, 2002 | 26.49 | 26.49 | 26.07 | 26.11 | 21,657 | -0.41(-1.54%) |
Apr 16, 2002 | 26.75 | 26.75 | 26.40 | 26.51 | 79,740 | -0.30(-1.13%) |
Apr 15, 2002 | 26.92 | 26.92 | 26.68 | 26.82 | 6,595,790 | -0.04(-0.15%) |
Apr 12, 2002 | 26.67 | 26.90 | 26.67 | 26.86 | 9,844 | +0.24(+0.89%) |
Apr 11, 2002 | 26.74 | 26.80 | 26.61 | 26.62 | 106,320 | -0.18(-0.66%) |
Apr 10, 2002 | 26.45 | 26.80 | 26.45 | 26.80 | 5,414 | +0.34(+1.27%) |
Apr 09, 2002 | 26.32 | 26.47 | 26.32 | 26.46 | 6,891 | +0.19(+0.73%) |
Apr 08, 2002 | 26.03 | 26.27 | 26.02 | 26.27 | 6,398 | +0.17(+0.67%) |
Apr 05, 2002 | 26.06 | 26.09 | 26.02 | 26.09 | 3,445 | +0.33(+1.29%) |
Apr 04, 2002 | 25.76 | 25.76 | 25.76 | 25.76 | 492 | +0.02(+0.08%) |
Apr 03, 2002 | 25.74 | 25.74 | 25.74 | 25.74 | 492 | +0.00(+0.01%) |
Apr 02, 2002 | 25.76 | 25.82 | 25.74 | 25.74 | 4,430 | +0.04(+0.16%) |
Apr 01, 2002 | 25.63 | 25.74 | 25.60 | 25.70 | 114,195 | -0.09(-0.35%) |
Mar 29, 2002 | 25.79 | 25.83 | 25.79 | 25.79 | 4,922 | +0.00(+0.00%) |
Mar 28, 2002 | 25.79 | 25.83 | 25.79 | 25.79 | 4,922 | +0.16(+0.63%) |
Mar 27, 2002 | 25.64 | 25.71 | 25.63 | 25.63 | 37,408 | +0.13(+0.49%) |
Mar 26, 2002 | 25.45 | 25.55 | 25.45 | 25.50 | 31,502 | +0.05(+0.19%) |
Mar 25, 2002 | 25.48 | 25.52 | 25.46 | 25.46 | 3,445 | -0.17(-0.65%) |
Mar 22, 2002 | 25.64 | 25.66 | 25.57 | 25.62 | 18,212 | +0.09(+0.34%) |
Mar 21, 2002 | 25.45 | 25.54 | 25.45 | 25.54 | 6,398 | +0.10(+0.40%) |
Mar 20, 2002 | 25.45 | 25.46 | 25.41 | 25.43 | 39,377 | -0.02(-0.06%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.42 | 25.45 | 5,414 | +0.03(+0.14%) |
Mar 18, 2002 | 25.37 | 25.42 | 25.28 | 25.42 | 4,430 | +0.03(+0.14%) |
Mar 15, 2002 | 25.26 | 25.38 | 25.26 | 25.38 | 14,766 | -0.20(-0.76%) |
Mar 14, 2002 | 25.51 | 25.58 | 25.51 | 25.58 | 11,321 | +0.29(+1.17%) |
Mar 13, 2002 | 25.24 | 25.28 | 25.18 | 25.28 | 11,321 | -0.05(-0.20%) |
Mar 12, 2002 | 25.28 | 25.33 | 25.20 | 25.33 | 18,212 | +0.03(+0.11%) |
Mar 11, 2002 | 25.47 | 25.47 | 25.23 | 25.30 | 12,305 | -0.16(-0.64%) |
Mar 08, 2002 | 25.49 | 25.57 | 25.47 | 25.47 | 11,321 | -0.04(-0.15%) |
Mar 07, 2002 | 25.51 | 25.51 | 25.50 | 25.50 | 2,461 | -0.02(-0.07%) |
Mar 06, 2002 | 25.41 | 25.52 | 25.31 | 25.52 | 8,367 | +0.15(+0.58%) |
Mar 05, 2002 | 25.01 | 25.37 | 25.01 | 25.37 | 24,118 | +0.40(+1.60%) |
Mar 04, 2002 | 24.78 | 24.97 | 24.78 | 24.97 | 3,937 | +0.45(+1.85%) |
Mar 01, 2002 | 24.52 | 24.52 | 24.52 | 24.52 | 1,476 | +0.05(+0.21%) |
Feb 28, 2002 | 24.48 | 24.48 | 24.43 | 24.47 | 4,922 | +0.06(+0.23%) |
Feb 27, 2002 | 24.48 | 24.50 | 24.41 | 24.41 | 20,673 | -0.04(-0.17%) |
Feb 26, 2002 | 24.50 | 24.53 | 24.44 | 24.46 | 13,290 | -0.04(-0.15%) |
Feb 25, 2002 | 24.47 | 24.49 | 24.47 | 24.49 | 4,430 | +0.12(+0.48%) |
Feb 22, 2002 | 24.21 | 24.39 | 24.21 | 24.38 | 4,922 | +0.10(+0.39%) |
Feb 21, 2002 | 24.28 | 24.28 | 24.28 | 24.28 | 4,922 | -0.04(-0.16%) |
Feb 20, 2002 | 24.21 | 24.32 | 24.21 | 24.32 | 787,557 | +0.02(+0.09%) |
Feb 19, 2002 | 24.30 | 24.30 | 24.27 | 24.30 | 3,937 | +0.00(+0.01%) |
Feb 18, 2002 | 24.18 | 24.30 | 24.18 | 24.30 | 12,797 | +0.00(+0.00%) |
Feb 15, 2002 | 24.18 | 24.30 | 24.18 | 24.30 | 12,797 | +0.06(+0.24%) |
Feb 14, 2002 | 24.13 | 24.24 | 24.13 | 24.24 | 23,626 | +0.18(+0.75%) |
Feb 13, 2002 | 24.02 | 24.06 | 23.98 | 24.06 | 3,937 | +0.05(+0.23%) |
Feb 12, 2002 | 24.02 | 24.05 | 24.00 | 24.00 | 11,321 | -0.07(-0.28%) |
Feb 11, 2002 | 23.89 | 24.07 | 23.89 | 24.07 | 19,196 | +0.23(+0.95%) |
Feb 08, 2002 | 23.71 | 23.84 | 23.71 | 23.84 | 6,398 | -0.01(-0.03%) |
Feb 07, 2002 | 23.88 | 23.89 | 23.82 | 23.85 | 16,243 | +0.08(+0.32%) |
Feb 06, 2002 | 23.81 | 23.82 | 23.71 | 23.77 | 7,383 | -0.18(-0.74%) |
Feb 05, 2002 | 24.03 | 24.03 | 23.93 | 23.95 | 4,430 | -0.07(-0.30%) |
Feb 04, 2002 | 24.02 | 24.02 | 24.02 | 24.02 | 984 | +0.02(+0.10%) |