Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.50 | 23.70 | 23.07 | 23.17 | 463,889 | -0.20(-0.87%) |
Apr 29, 2002 | 23.58 | 23.68 | 23.30 | 23.38 | 510,808 | -0.29(-1.22%) |
Apr 26, 2002 | 24.02 | 24.02 | 23.62 | 23.67 | 328,907 | -0.16(-0.68%) |
Apr 25, 2002 | 23.85 | 23.96 | 23.54 | 23.83 | 548,650 | +0.10(+0.43%) |
Apr 24, 2002 | 23.75 | 24.07 | 23.67 | 23.73 | 35,366 | +0.01(+0.04%) |
Apr 23, 2002 | 23.68 | 23.79 | 23.66 | 23.72 | 583,073 | +0.04(+0.18%) |
Apr 22, 2002 | 24.01 | 24.05 | 23.54 | 23.68 | 395,396 | -0.33(-1.38%) |
Apr 19, 2002 | 23.79 | 24.47 | 23.79 | 24.01 | 551,244 | +0.02(+0.07%) |
Apr 18, 2002 | 23.79 | 24.30 | 23.79 | 23.99 | 436,185 | -0.09(-0.39%) |
Apr 17, 2002 | 24.49 | 24.51 | 23.67 | 24.08 | 375,119 | -0.41(-1.66%) |
Apr 16, 2002 | 24.22 | 24.79 | 24.22 | 24.49 | 564,329 | +0.29(+1.19%) |
Apr 15, 2002 | 23.88 | 24.30 | 23.88 | 24.20 | 335,273 | +0.32(+1.35%) |
Apr 12, 2002 | 23.96 | 24.26 | 23.84 | 23.88 | 421,331 | -0.08(-0.35%) |
Apr 11, 2002 | 24.60 | 24.65 | 23.90 | 23.96 | 345,175 | -0.62(-2.52%) |
Apr 10, 2002 | 24.30 | 24.63 | 24.18 | 24.58 | 519,178 | +0.32(+1.33%) |
Apr 09, 2002 | 24.47 | 24.51 | 23.98 | 24.26 | 507,979 | -0.13(-0.52%) |
Apr 08, 2002 | 24.36 | 24.39 | 24.18 | 24.39 | 218,446 | +0.03(+0.10%) |
Apr 05, 2002 | 24.47 | 24.51 | 24.13 | 24.36 | 418,620 | +0.19(+0.77%) |
Apr 04, 2002 | 25.24 | 25.24 | 24.06 | 24.18 | 1,316,101 | -0.86(-3.42%) |
Apr 03, 2002 | 24.68 | 25.30 | 24.64 | 25.03 | 813,073 | +0.25(+1.03%) |
Apr 02, 2002 | 24.58 | 24.94 | 24.46 | 24.78 | 292,126 | +0.22(+0.90%) |
Apr 01, 2002 | 25.28 | 25.29 | 24.44 | 24.56 | 499,962 | -0.81(-3.18%) |
Mar 29, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,852 | +0.00(+0.00%) |
Mar 28, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,734 | -0.01(-0.03%) |
Mar 27, 2002 | 24.74 | 25.45 | 24.69 | 25.37 | 814,370 | +0.57(+2.29%) |
Mar 26, 2002 | 24.26 | 24.80 | 24.23 | 24.80 | 493,950 | +0.35(+1.42%) |
Mar 25, 2002 | 24.98 | 25.07 | 24.41 | 24.46 | 395,632 | -0.57(-2.27%) |
Mar 22, 2002 | 25.07 | 25.15 | 24.64 | 25.02 | 496,190 | -0.20(-0.77%) |
Mar 21, 2002 | 24.68 | 25.30 | 24.62 | 25.22 | 475,560 | +0.24(+0.95%) |
Mar 20, 2002 | 25.11 | 25.18 | 24.90 | 24.98 | 325,960 | -0.16(-0.64%) |
Mar 19, 2002 | 25.19 | 25.34 | 24.94 | 25.14 | 664,888 | +0.24(+0.95%) |
Mar 18, 2002 | 24.56 | 25.08 | 24.51 | 24.91 | 534,268 | +0.15(+0.62%) |
Mar 15, 2002 | 24.98 | 25.07 | 24.68 | 24.75 | 592,740 | +0.16(+0.66%) |
Mar 14, 2002 | 24.09 | 24.73 | 24.09 | 24.59 | 502,674 | +0.30(+1.22%) |
Mar 13, 2002 | 24.43 | 24.48 | 23.75 | 24.29 | 571,520 | -0.21(-0.87%) |
Mar 12, 2002 | 24.51 | 24.60 | 24.18 | 24.51 | 424,396 | -0.18(-0.72%) |
Mar 11, 2002 | 24.94 | 25.02 | 24.32 | 24.68 | 859,285 | -0.09(-0.38%) |
Mar 08, 2002 | 25.56 | 25.56 | 24.63 | 24.78 | 1,190,432 | -0.78(-3.05%) |
Mar 07, 2002 | 26.19 | 26.38 | 25.36 | 25.56 | 933,083 | -0.64(-2.46%) |
Mar 06, 2002 | 25.58 | 26.27 | 25.36 | 26.20 | 756,840 | +0.81(+3.17%) |
Mar 05, 2002 | 25.24 | 25.82 | 25.15 | 25.40 | 774,759 | -0.03(-0.10%) |
Mar 04, 2002 | 25.19 | 25.74 | 25.17 | 25.42 | 1,475,839 | +0.09(+0.37%) |
Mar 01, 2002 | 25.46 | 25.70 | 25.09 | 25.33 | 850,679 | -0.12(-0.47%) |
Feb 28, 2002 | 25.58 | 25.79 | 25.41 | 25.45 | 1,278,377 | -0.12(-0.46%) |
Feb 27, 2002 | 24.68 | 26.55 | 24.47 | 25.57 | 2,184,346 | +0.71(+2.87%) |
Feb 26, 2002 | 23.50 | 24.98 | 23.50 | 24.85 | 1,506,372 | +1.16(+4.91%) |
Feb 25, 2002 | 22.48 | 23.71 | 22.48 | 23.69 | 200,409 | +0.65(+2.84%) |
Feb 22, 2002 | 22.95 | 23.23 | 22.94 | 23.04 | 502,438 | +0.08(+0.37%) |
Feb 21, 2002 | 22.82 | 23.16 | 22.80 | 22.95 | 675,969 | +0.05(+0.22%) |
Feb 20, 2002 | 22.81 | 23.00 | 22.33 | 22.90 | 335,273 | +0.08(+0.37%) |
Feb 19, 2002 | 22.78 | 22.92 | 22.40 | 22.82 | 523,186 | -0.23(-0.99%) |
Feb 18, 2002 | 22.97 | 23.21 | 22.69 | 23.05 | 522,597 | +0.00(+0.00%) |
Feb 15, 2002 | 22.97 | 23.21 | 22.69 | 23.05 | 522,597 | +0.16(+0.70%) |
Feb 14, 2002 | 22.65 | 23.00 | 22.65 | 22.89 | 829,341 | +0.24(+1.05%) |
Feb 13, 2002 | 22.48 | 22.90 | 22.44 | 22.65 | 783,954 | +0.11(+0.49%) |
Feb 12, 2002 | 22.49 | 22.61 | 22.36 | 22.54 | 642,017 | -0.08(-0.34%) |
Feb 11, 2002 | 22.14 | 22.78 | 22.05 | 22.61 | 1,068,890 | +0.47(+2.11%) |
Feb 08, 2002 | 21.72 | 22.22 | 21.62 | 22.15 | 505,267 | +0.43(+1.99%) |
Feb 07, 2002 | 21.84 | 22.01 | 21.55 | 21.72 | 447,502 | -0.18(-0.81%) |
Feb 06, 2002 | 21.55 | 22.14 | 21.55 | 21.89 | 810,126 | +0.26(+1.22%) |
Feb 05, 2002 | 21.62 | 21.97 | 21.55 | 21.63 | 592,740 | +0.01(+0.04%) |
Feb 04, 2002 | 21.63 | 22.10 | 21.22 | 21.62 | 1,111,212 | +0.03(+0.12%) |
Feb 01, 2002 | 21.42 | 21.63 | 21.33 | 21.60 | 581,895 | +0.24(+1.11%) |
Jan 31, 2002 | 20.95 | 21.39 | 20.91 | 21.36 | 538,983 | +0.69(+3.32%) |
Jan 30, 2002 | 20.55 | 20.86 | 20.36 | 20.67 | 754,718 | +0.14(+0.70%) |
Jan 29, 2002 | 20.57 | 20.88 | 20.29 | 20.53 | 847,142 | -0.03(-0.12%) |
Jan 28, 2002 | 20.19 | 21.38 | 19.98 | 20.55 | 1,259,632 | +0.39(+1.94%) |
Jan 25, 2002 | 20.15 | 20.27 | 19.93 | 20.16 | 701,551 | +0.31(+1.58%) |
Jan 24, 2002 | 19.72 | 19.92 | 19.58 | 19.85 | 1,403,102 | +0.15(+0.78%) |
Jan 23, 2002 | 19.55 | 19.77 | 19.47 | 19.70 | 364,863 | +0.14(+0.69%) |
Jan 22, 2002 | 19.48 | 19.67 | 19.32 | 19.56 | 442,669 | +0.17(+0.87%) |
Jan 21, 2002 | 19.51 | 19.63 | 19.25 | 19.39 | 372,525 | +0.00(+0.00%) |
Jan 18, 2002 | 19.51 | 19.63 | 19.25 | 19.39 | 372,525 | -0.15(-0.78%) |
Jan 17, 2002 | 19.55 | 19.81 | 19.46 | 19.54 | 538,748 | +0.02(+0.09%) |
Jan 16, 2002 | 19.97 | 20.11 | 19.52 | 19.53 | 366,749 | -0.31(-1.58%) |
Jan 15, 2002 | 20.01 | 20.04 | 19.67 | 19.84 | 518,707 | +0.04(+0.21%) |
Jan 14, 2002 | 20.36 | 20.44 | 19.76 | 19.80 | 823,211 | -0.41(-2.01%) |
Jan 11, 2002 | 20.49 | 20.53 | 20.17 | 20.21 | 314,642 | -0.28(-1.37%) |
Jan 10, 2002 | 20.27 | 20.57 | 20.18 | 20.49 | 211,726 | +0.00(+0.00%) |