Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.64 | 24.76 | 24.59 | 24.63 | 256,955 | -0.01(-0.05%) |
Apr 29, 2002 | 24.75 | 24.94 | 24.57 | 24.64 | 250,520 | -0.05(-0.19%) |
Apr 26, 2002 | 25.22 | 25.22 | 24.69 | 24.69 | 362,986 | -0.52(-2.07%) |
Apr 25, 2002 | 24.80 | 25.26 | 24.66 | 25.21 | 231,061 | +0.38(+1.52%) |
Apr 24, 2002 | 23.63 | 24.92 | 23.63 | 24.83 | 414,469 | +1.23(+5.23%) |
Apr 23, 2002 | 24.15 | 24.16 | 23.59 | 23.60 | 252,818 | -0.54(-2.22%) |
Apr 22, 2002 | 24.41 | 24.47 | 24.13 | 24.13 | 235,045 | -0.24(-0.99%) |
Apr 19, 2002 | 24.80 | 24.80 | 24.34 | 24.38 | 222,480 | -0.42(-1.71%) |
Apr 18, 2002 | 24.74 | 24.84 | 24.59 | 24.80 | 197,811 | +0.07(+0.29%) |
Apr 17, 2002 | 24.67 | 24.87 | 24.55 | 24.73 | 189,690 | -0.05(-0.18%) |
Apr 16, 2002 | 24.34 | 24.83 | 24.30 | 24.77 | 183,102 | +0.43(+1.77%) |
Apr 15, 2002 | 24.13 | 24.36 | 24.08 | 24.34 | 131,159 | +0.21(+0.87%) |
Apr 12, 2002 | 23.95 | 24.13 | 23.85 | 24.13 | 83,660 | +0.25(+1.04%) |
Apr 11, 2002 | 23.89 | 24.10 | 23.80 | 23.89 | 162,110 | -0.06(-0.25%) |
Apr 10, 2002 | 23.57 | 23.95 | 23.57 | 23.95 | 140,965 | +0.37(+1.58%) |
Apr 09, 2002 | 23.40 | 23.59 | 23.33 | 23.57 | 117,982 | +0.17(+0.73%) |
Apr 08, 2002 | 23.14 | 23.45 | 23.07 | 23.40 | 61,289 | +0.10(+0.45%) |
Apr 05, 2002 | 23.19 | 23.56 | 23.19 | 23.30 | 136,062 | +0.10(+0.45%) |
Apr 04, 2002 | 22.98 | 23.19 | 22.98 | 23.19 | 49,491 | +0.16(+0.71%) |
Apr 03, 2002 | 23.17 | 23.18 | 22.99 | 23.03 | 94,385 | -0.16(-0.68%) |
Apr 02, 2002 | 23.36 | 23.38 | 23.16 | 23.19 | 105,571 | -0.20(-0.87%) |
Apr 01, 2002 | 23.41 | 23.42 | 23.09 | 23.39 | 77,224 | -0.02(-0.08%) |
Mar 29, 2002 | 23.61 | 23.83 | 23.40 | 23.41 | 157,360 | +0.00(+0.00%) |
Mar 28, 2002 | 23.61 | 23.83 | 23.40 | 23.41 | 157,360 | -0.24(-1.02%) |
Mar 27, 2002 | 23.36 | 23.65 | 23.35 | 23.65 | 297,253 | +0.29(+1.23%) |
Mar 26, 2002 | 23.02 | 23.38 | 23.02 | 23.36 | 195,053 | +0.29(+1.27%) |
Mar 25, 2002 | 23.07 | 23.27 | 22.91 | 23.07 | 112,772 | +0.00(+0.00%) |
Mar 22, 2002 | 23.04 | 23.18 | 22.96 | 23.07 | 170,231 | +0.00(+0.00%) |
Mar 21, 2002 | 23.04 | 23.09 | 22.88 | 23.07 | 135,602 | -0.04(-0.17%) |
Mar 20, 2002 | 23.17 | 23.17 | 23.02 | 23.11 | 109,554 | -0.14(-0.62%) |
Mar 19, 2002 | 23.42 | 23.46 | 23.10 | 23.25 | 137,441 | -0.15(-0.64%) |
Mar 18, 2002 | 23.37 | 23.50 | 23.10 | 23.40 | 251,593 | +0.10(+0.42%) |
Mar 15, 2002 | 22.97 | 23.40 | 22.91 | 23.31 | 217,424 | +0.40(+1.77%) |
Mar 14, 2002 | 22.90 | 23.11 | 22.76 | 22.90 | 220,029 | +0.01(+0.03%) |
Mar 13, 2002 | 22.97 | 23.10 | 22.89 | 22.89 | 142,497 | -0.07(-0.28%) |
Mar 12, 2002 | 22.86 | 23.00 | 22.71 | 22.96 | 235,964 | +0.12(+0.51%) |
Mar 11, 2002 | 22.84 | 23.04 | 22.81 | 22.84 | 250,520 | +0.00(+0.00%) |
Mar 08, 2002 | 22.72 | 22.91 | 22.71 | 22.84 | 207,158 | +0.25(+1.10%) |
Mar 07, 2002 | 23.10 | 23.31 | 22.50 | 22.59 | 324,680 | -0.44(-1.90%) |
Mar 06, 2002 | 22.58 | 23.07 | 22.58 | 23.03 | 163,642 | +0.19(+0.83%) |
Mar 05, 2002 | 22.88 | 23.44 | 22.81 | 22.84 | 314,721 | -0.10(-0.43%) |
Mar 04, 2002 | 22.65 | 22.98 | 22.65 | 22.94 | 330,962 | +0.36(+1.59%) |
Mar 01, 2002 | 22.55 | 22.71 | 22.51 | 22.58 | 215,279 | +0.10(+0.44%) |
Feb 28, 2002 | 22.03 | 22.65 | 21.90 | 22.48 | 382,446 | +0.49(+2.23%) |
Feb 27, 2002 | 22.33 | 22.63 | 21.99 | 21.99 | 555,435 | -0.50(-2.23%) |
Feb 26, 2002 | 22.53 | 22.67 | 22.45 | 22.50 | 310,584 | -0.03(-0.15%) |
Feb 25, 2002 | 22.03 | 22.65 | 22.00 | 22.53 | 370,341 | +0.50(+2.28%) |
Feb 22, 2002 | 21.86 | 22.20 | 21.86 | 22.03 | 340,156 | +0.24(+1.11%) |
Feb 21, 2002 | 21.71 | 22.04 | 21.70 | 21.79 | 1,087,887 | -0.06(-0.27%) |
Feb 20, 2002 | 21.61 | 21.85 | 21.56 | 21.84 | 220,182 | +0.24(+1.12%) |
Feb 19, 2002 | 21.80 | 21.83 | 21.57 | 21.60 | 158,279 | -0.26(-1.19%) |
Feb 18, 2002 | 21.67 | 21.86 | 21.54 | 21.86 | 265,076 | +0.00(+0.00%) |
Feb 15, 2002 | 21.67 | 21.86 | 21.54 | 21.86 | 265,076 | +0.16(+0.72%) |
Feb 14, 2002 | 21.60 | 21.93 | 21.34 | 21.71 | 260,633 | +0.08(+0.39%) |
Feb 13, 2002 | 21.26 | 21.83 | 21.26 | 21.62 | 267,988 | +0.36(+1.69%) |
Feb 12, 2002 | 21.05 | 21.39 | 20.92 | 21.26 | 188,005 | +0.23(+1.09%) |
Feb 11, 2002 | 20.88 | 21.04 | 20.69 | 21.03 | 178,658 | +0.15(+0.72%) |
Feb 08, 2002 | 20.49 | 20.88 | 20.43 | 20.88 | 107,716 | +0.40(+1.94%) |
Feb 07, 2002 | 20.14 | 20.88 | 20.11 | 20.49 | 186,473 | +0.28(+1.39%) |
Feb 06, 2002 | 20.38 | 20.38 | 20.04 | 20.21 | 121,659 | -0.18(-0.86%) |
Feb 05, 2002 | 20.17 | 20.45 | 19.94 | 20.38 | 142,957 | +0.14(+0.71%) |
Feb 04, 2002 | 20.73 | 20.77 | 20.15 | 20.24 | 353,333 | -0.49(-2.36%) |