Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.41 | 28.82 | 28.41 | 28.66 | 510,442 | +0.25(+0.87%) |
Apr 29, 2002 | 28.58 | 28.66 | 28.23 | 28.41 | 318,032 | -0.29(-1.01%) |
Apr 26, 2002 | 28.70 | 28.75 | 28.64 | 28.71 | 583,094 | +0.13(+0.47%) |
Apr 25, 2002 | 28.71 | 28.73 | 28.47 | 28.57 | 608,846 | +0.15(+0.54%) |
Apr 24, 2002 | 28.60 | 28.75 | 28.32 | 28.42 | 317,194 | +0.27(+0.97%) |
Apr 23, 2002 | 28.17 | 28.49 | 28.12 | 28.15 | 481,759 | -0.01(-0.03%) |
Apr 22, 2002 | 28.04 | 28.19 | 28.04 | 28.16 | 195,341 | -0.15(-0.52%) |
Apr 19, 2002 | 28.56 | 28.56 | 28.27 | 28.30 | 271,552 | +0.16(+0.58%) |
Apr 18, 2002 | 28.34 | 28.41 | 27.92 | 28.14 | 304,004 | -0.02(-0.07%) |
Apr 17, 2002 | 28.28 | 28.32 | 27.94 | 28.16 | 304,842 | +0.33(+1.20%) |
Apr 16, 2002 | 27.57 | 27.94 | 27.56 | 27.83 | 322,847 | +0.55(+2.03%) |
Apr 15, 2002 | 27.49 | 27.53 | 27.21 | 27.27 | 226,328 | +0.48(+1.78%) |
Apr 12, 2002 | 27.29 | 27.39 | 26.79 | 26.79 | 254,383 | -0.31(-1.15%) |
Apr 11, 2002 | 27.61 | 27.65 | 27.02 | 27.11 | 287,255 | -0.38(-1.39%) |
Apr 10, 2002 | 27.57 | 27.62 | 27.10 | 27.49 | 408,898 | +0.21(+0.75%) |
Apr 09, 2002 | 27.38 | 27.53 | 27.25 | 27.28 | 301,073 | -0.17(-0.61%) |
Apr 08, 2002 | 27.25 | 27.45 | 27.13 | 27.45 | 335,828 | -0.30(-1.08%) |
Apr 05, 2002 | 27.45 | 27.80 | 27.45 | 27.75 | 339,806 | +0.29(+1.06%) |
Apr 04, 2002 | 27.42 | 27.58 | 27.42 | 27.46 | 148,443 | +0.02(+0.07%) |
Apr 03, 2002 | 27.71 | 27.77 | 27.27 | 27.44 | 307,773 | -0.18(-0.64%) |
Apr 02, 2002 | 27.46 | 27.86 | 27.35 | 27.62 | 224,234 | -0.27(-0.98%) |
Apr 01, 2002 | 27.80 | 28.04 | 27.65 | 27.89 | 150,117 | +0.05(+0.19%) |
Mar 29, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,504 | +0.00(+0.00%) |
Mar 28, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,504 | -0.24(-0.87%) |
Mar 27, 2002 | 27.62 | 28.08 | 27.58 | 28.08 | 592,097 | +0.43(+1.55%) |
Mar 26, 2002 | 27.30 | 27.70 | 27.30 | 27.65 | 532,217 | -0.00(-0.02%) |
Mar 25, 2002 | 27.89 | 27.93 | 27.59 | 27.65 | 617,012 | -0.34(-1.23%) |
Mar 22, 2002 | 28.06 | 28.09 | 27.68 | 28.00 | 404,083 | +0.01(+0.03%) |
Mar 21, 2002 | 27.89 | 28.07 | 27.59 | 27.99 | 405,339 | +0.05(+0.19%) |
Mar 20, 2002 | 28.18 | 28.23 | 27.87 | 27.94 | 505,836 | -1.32(-4.52%) |
Mar 19, 2002 | 29.33 | 29.36 | 29.09 | 29.26 | 270,296 | +0.06(+0.20%) |
Mar 18, 2002 | 29.06 | 29.34 | 29.03 | 29.20 | 421,879 | +0.18(+0.61%) |
Mar 15, 2002 | 28.72 | 29.37 | 28.68 | 29.03 | 435,698 | +0.27(+0.95%) |
Mar 14, 2002 | 28.52 | 28.82 | 28.52 | 28.75 | 20,936 | +0.50(+1.78%) |
Mar 13, 2002 | 28.69 | 28.70 | 28.18 | 28.25 | 286,417 | -0.24(-0.85%) |
Mar 12, 2002 | 28.24 | 28.62 | 28.14 | 28.50 | 443,863 | -0.54(-1.88%) |
Mar 11, 2002 | 28.86 | 29.06 | 28.62 | 29.04 | 312,588 | +0.36(+1.25%) |
Mar 08, 2002 | 28.92 | 28.96 | 28.61 | 28.68 | 329,966 | +0.12(+0.42%) |
Mar 07, 2002 | 28.75 | 28.86 | 28.56 | 28.56 | 311,960 | -0.21(-0.75%) |
Mar 06, 2002 | 28.39 | 28.78 | 28.36 | 28.78 | 325,988 | +0.72(+2.57%) |
Mar 05, 2002 | 28.08 | 28.28 | 27.94 | 28.06 | 449,516 | -0.49(-1.72%) |
Mar 04, 2002 | 27.91 | 28.84 | 27.88 | 28.55 | 771,736 | +1.37(+5.04%) |
Mar 01, 2002 | 26.56 | 27.21 | 26.39 | 27.18 | 407,014 | +0.40(+1.50%) |
Feb 28, 2002 | 26.66 | 26.99 | 26.53 | 26.78 | 576,813 | -0.31(-1.13%) |
Feb 27, 2002 | 27.13 | 27.36 | 26.94 | 27.08 | 464,172 | +0.38(+1.41%) |
Feb 26, 2002 | 26.91 | 26.93 | 26.65 | 26.70 | 272,389 | -0.28(-1.04%) |
Feb 25, 2002 | 26.82 | 26.99 | 26.78 | 26.99 | 376,027 | +0.37(+1.38%) |
Feb 22, 2002 | 26.31 | 26.64 | 26.24 | 26.62 | 410,992 | -0.01(-0.04%) |
Feb 21, 2002 | 26.68 | 27.00 | 26.56 | 26.63 | 3,496,471 | -0.20(-0.75%) |
Feb 20, 2002 | 26.75 | 26.88 | 26.57 | 26.83 | 366,606 | +0.08(+0.29%) |
Feb 19, 2002 | 27.13 | 27.15 | 26.75 | 26.75 | 237,843 | -0.59(-2.17%) |
Feb 18, 2002 | 27.56 | 27.62 | 27.34 | 27.34 | 232,818 | +0.00(+0.00%) |
Feb 15, 2002 | 27.56 | 27.62 | 27.34 | 27.34 | 232,818 | -0.24(-0.87%) |
Feb 14, 2002 | 27.85 | 27.94 | 27.58 | 27.58 | 293,536 | +0.19(+0.70%) |
Feb 13, 2002 | 27.23 | 27.51 | 27.20 | 27.39 | 361,371 | +0.14(+0.53%) |
Feb 12, 2002 | 27.20 | 27.46 | 27.03 | 27.25 | 304,632 | -0.33(-1.19%) |
Feb 11, 2002 | 27.51 | 27.74 | 27.41 | 27.58 | 263,177 | +0.43(+1.58%) |
Feb 08, 2002 | 26.99 | 27.20 | 26.79 | 27.15 | 233,028 | +0.68(+2.58%) |
Feb 07, 2002 | 26.36 | 26.74 | 26.20 | 26.47 | 436,116 | +0.22(+0.86%) |
Feb 06, 2002 | 26.36 | 26.62 | 26.15 | 26.24 | 215,859 | -0.16(-0.60%) |
Feb 05, 2002 | 26.60 | 26.65 | 26.40 | 26.40 | 390,683 | -0.28(-1.04%) |
Feb 04, 2002 | 27.12 | 27.12 | 26.65 | 26.68 | 363,465 | -0.26(-0.98%) |