Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.99 | 28.53 | 27.66 | 28.46 | 222,001 | +0.59(+2.10%) |
Apr 29, 2002 | 28.18 | 28.29 | 27.68 | 27.88 | 159,350 | -0.20(-0.71%) |
Apr 26, 2002 | 28.51 | 28.60 | 28.08 | 28.08 | 117,064 | -0.48(-1.67%) |
Apr 25, 2002 | 28.17 | 28.60 | 28.06 | 28.55 | 86,904 | +0.32(+1.14%) |
Apr 24, 2002 | 28.14 | 28.68 | 28.14 | 28.23 | 177,850 | +0.14(+0.50%) |
Apr 23, 2002 | 28.32 | 28.46 | 28.06 | 28.09 | 116,753 | -0.23(-0.79%) |
Apr 22, 2002 | 28.75 | 28.75 | 28.32 | 28.32 | 272,838 | -0.36(-1.26%) |
Apr 19, 2002 | 28.61 | 28.83 | 28.37 | 28.68 | 138,517 | +0.15(+0.54%) |
Apr 18, 2002 | 28.64 | 28.69 | 28.30 | 28.52 | 531,529 | -0.13(-0.45%) |
Apr 17, 2002 | 28.73 | 28.91 | 28.19 | 28.65 | 362,229 | -0.25(-0.87%) |
Apr 16, 2002 | 28.71 | 28.91 | 28.57 | 28.90 | 219,203 | +0.23(+0.79%) |
Apr 15, 2002 | 28.60 | 28.82 | 28.33 | 28.68 | 255,271 | -0.04(-0.13%) |
Apr 12, 2002 | 27.99 | 28.72 | 27.97 | 28.71 | 172,253 | +0.78(+2.78%) |
Apr 11, 2002 | 28.27 | 28.35 | 27.85 | 27.94 | 149,400 | -0.33(-1.16%) |
Apr 10, 2002 | 27.80 | 28.27 | 27.68 | 28.26 | 169,766 | +0.50(+1.81%) |
Apr 09, 2002 | 27.75 | 27.94 | 27.66 | 27.76 | 124,992 | +0.14(+0.49%) |
Apr 08, 2002 | 27.53 | 27.72 | 27.31 | 27.63 | 152,509 | +0.23(+0.82%) |
Apr 05, 2002 | 27.21 | 27.59 | 27.20 | 27.40 | 151,576 | +0.28(+1.02%) |
Apr 04, 2002 | 27.01 | 27.21 | 26.96 | 27.13 | 175,362 | +0.15(+0.55%) |
Apr 03, 2002 | 27.27 | 27.27 | 26.93 | 26.98 | 250,918 | -0.26(-0.94%) |
Apr 02, 2002 | 27.15 | 27.50 | 27.15 | 27.23 | 360,675 | +0.11(+0.40%) |
Apr 01, 2002 | 27.53 | 27.53 | 26.76 | 27.13 | 182,514 | -0.37(-1.36%) |
Mar 29, 2002 | 27.76 | 27.77 | 27.50 | 27.50 | 104,782 | +0.00(+0.00%) |
Mar 28, 2002 | 27.76 | 27.77 | 27.50 | 27.50 | 104,782 | -0.27(-0.97%) |
Mar 27, 2002 | 27.52 | 27.92 | 27.51 | 27.77 | 268,796 | +0.21(+0.77%) |
Mar 26, 2002 | 26.78 | 27.63 | 26.78 | 27.56 | 148,467 | +0.66(+2.46%) |
Mar 25, 2002 | 27.42 | 27.42 | 26.75 | 26.89 | 118,152 | -0.53(-1.92%) |
Mar 22, 2002 | 27.25 | 27.55 | 27.08 | 27.42 | 140,228 | +0.04(+0.16%) |
Mar 21, 2002 | 27.23 | 27.40 | 26.85 | 27.38 | 119,862 | +0.14(+0.50%) |
Mar 20, 2002 | 27.76 | 27.76 | 27.24 | 27.24 | 210,963 | -0.56(-2.01%) |
Mar 19, 2002 | 27.92 | 28.08 | 27.67 | 27.80 | 128,568 | -0.18(-0.64%) |
Mar 18, 2002 | 27.82 | 28.08 | 27.52 | 27.98 | 236,770 | +0.05(+0.18%) |
Mar 15, 2002 | 27.19 | 28.04 | 27.11 | 27.93 | 380,885 | +0.42(+1.54%) |
Mar 14, 2002 | 27.33 | 27.51 | 27.23 | 27.50 | 128,412 | +0.23(+0.85%) |
Mar 13, 2002 | 27.43 | 27.86 | 27.27 | 27.27 | 260,712 | -0.01(-0.05%) |
Mar 12, 2002 | 27.60 | 27.60 | 27.29 | 27.29 | 400,473 | -0.24(-0.89%) |
Mar 11, 2002 | 27.42 | 27.63 | 27.33 | 27.53 | 334,401 | +0.35(+1.30%) |
Mar 08, 2002 | 27.22 | 27.54 | 27.17 | 27.18 | 317,767 | -0.06(-0.21%) |
Mar 07, 2002 | 27.65 | 27.69 | 27.21 | 27.23 | 151,887 | -0.40(-1.44%) |
Mar 06, 2002 | 27.65 | 27.66 | 27.41 | 27.63 | 137,585 | -0.01(-0.05%) |
Mar 05, 2002 | 27.63 | 28.01 | 27.48 | 27.65 | 526,865 | +0.07(+0.26%) |
Mar 04, 2002 | 27.00 | 27.66 | 26.84 | 27.58 | 349,015 | +0.62(+2.31%) |
Mar 01, 2002 | 26.46 | 27.02 | 26.04 | 26.95 | 391,457 | +0.50(+1.87%) |
Feb 28, 2002 | 26.37 | 26.57 | 26.24 | 26.46 | 245,943 | -0.01(-0.05%) |
Feb 27, 2002 | 26.46 | 26.64 | 26.25 | 26.47 | 234,128 | +0.07(+0.27%) |
Feb 26, 2002 | 26.53 | 26.59 | 26.21 | 26.40 | 127,013 | -0.24(-0.92%) |
Feb 25, 2002 | 26.10 | 26.64 | 26.03 | 26.64 | 203,190 | +0.47(+1.79%) |
Feb 22, 2002 | 25.87 | 26.17 | 25.81 | 26.17 | 164,169 | +0.32(+1.24%) |
Feb 21, 2002 | 26.30 | 26.31 | 25.83 | 25.85 | 147,223 | -0.44(-1.69%) |
Feb 20, 2002 | 25.83 | 26.30 | 25.79 | 26.30 | 336,112 | +0.48(+1.84%) |
Feb 19, 2002 | 25.91 | 26.02 | 25.72 | 25.82 | 153,908 | -0.13(-0.50%) |
Feb 18, 2002 | 25.92 | 26.21 | 25.66 | 25.95 | 168,833 | +0.00(+0.00%) |
Feb 15, 2002 | 25.92 | 26.21 | 25.66 | 25.95 | 168,522 | +0.08(+0.30%) |
Feb 14, 2002 | 25.77 | 26.03 | 25.48 | 25.87 | 128,257 | +0.11(+0.42%) |
Feb 13, 2002 | 25.55 | 25.76 | 25.51 | 25.76 | 75,088 | +0.19(+0.75%) |
Feb 12, 2002 | 25.67 | 25.74 | 25.54 | 25.57 | 71,046 | -0.15(-0.60%) |
Feb 11, 2002 | 25.68 | 25.73 | 25.54 | 25.72 | 66,382 | -0.01(-0.02%) |
Feb 08, 2002 | 25.30 | 25.76 | 25.30 | 25.73 | 417,108 | +0.38(+1.50%) |
Feb 07, 2002 | 25.34 | 25.71 | 25.28 | 25.35 | 127,790 | -0.06(-0.25%) |
Feb 06, 2002 | 25.34 | 25.52 | 25.25 | 25.41 | 155,463 | -0.10(-0.40%) |
Feb 05, 2002 | 25.15 | 25.52 | 25.15 | 25.52 | 220,136 | +0.29(+1.15%) |
Feb 04, 2002 | 25.52 | 25.61 | 25.18 | 25.23 | 399,852 | -0.33(-1.31%) |