Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.44 | 27.84 | 27.44 | 27.68 | 528,485 | +0.24(+0.87%) |
Apr 29, 2002 | 27.61 | 27.68 | 27.26 | 27.44 | 329,274 | -0.28(-1.01%) |
Apr 26, 2002 | 27.72 | 27.77 | 27.66 | 27.73 | 603,705 | +0.13(+0.47%) |
Apr 25, 2002 | 27.73 | 27.75 | 27.49 | 27.60 | 630,367 | +0.15(+0.54%) |
Apr 24, 2002 | 27.62 | 27.77 | 27.36 | 27.45 | 328,406 | +0.26(+0.97%) |
Apr 23, 2002 | 27.21 | 27.52 | 27.16 | 27.19 | 498,788 | -0.01(-0.03%) |
Apr 22, 2002 | 27.08 | 27.23 | 27.08 | 27.19 | 202,246 | -0.14(-0.52%) |
Apr 19, 2002 | 27.58 | 27.58 | 27.31 | 27.34 | 281,151 | +0.16(+0.58%) |
Apr 18, 2002 | 27.37 | 27.44 | 26.96 | 27.18 | 314,750 | -0.02(-0.07%) |
Apr 17, 2002 | 27.31 | 27.35 | 26.99 | 27.20 | 315,617 | +0.32(+1.20%) |
Apr 16, 2002 | 26.63 | 26.98 | 26.62 | 26.88 | 334,259 | +0.54(+2.03%) |
Apr 15, 2002 | 26.55 | 26.59 | 26.28 | 26.34 | 234,328 | +0.46(+1.78%) |
Apr 12, 2002 | 26.36 | 26.46 | 25.88 | 25.88 | 263,375 | -0.30(-1.15%) |
Apr 11, 2002 | 26.66 | 26.71 | 26.10 | 26.18 | 297,408 | -0.37(-1.39%) |
Apr 10, 2002 | 26.63 | 26.68 | 26.18 | 26.55 | 423,352 | +0.20(+0.75%) |
Apr 09, 2002 | 26.44 | 26.59 | 26.32 | 26.35 | 311,715 | -0.16(-0.61%) |
Apr 08, 2002 | 26.32 | 26.52 | 26.20 | 26.51 | 347,699 | -0.29(-1.08%) |
Apr 05, 2002 | 26.52 | 26.85 | 26.52 | 26.80 | 351,818 | +0.28(+1.06%) |
Apr 04, 2002 | 26.48 | 26.64 | 26.48 | 26.52 | 153,690 | +0.02(+0.07%) |
Apr 03, 2002 | 26.77 | 26.83 | 26.34 | 26.50 | 318,652 | -0.17(-0.64%) |
Apr 02, 2002 | 26.53 | 26.91 | 26.42 | 26.67 | 232,160 | -0.26(-0.98%) |
Apr 01, 2002 | 26.85 | 27.08 | 26.71 | 26.94 | 155,424 | +0.05(+0.19%) |
Mar 29, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,121 | +0.00(+0.00%) |
Mar 28, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,121 | -0.24(-0.87%) |
Mar 27, 2002 | 26.67 | 27.12 | 26.64 | 27.12 | 613,026 | +0.42(+1.55%) |
Mar 26, 2002 | 26.36 | 26.75 | 26.36 | 26.71 | 551,030 | -0.00(-0.02%) |
Mar 25, 2002 | 26.94 | 26.98 | 26.65 | 26.71 | 638,822 | -0.33(-1.23%) |
Mar 22, 2002 | 27.10 | 27.13 | 26.74 | 27.04 | 418,366 | +0.01(+0.03%) |
Mar 21, 2002 | 26.94 | 27.11 | 26.65 | 27.03 | 419,667 | +0.05(+0.19%) |
Mar 20, 2002 | 27.21 | 27.26 | 26.92 | 26.98 | 523,716 | -1.28(-4.52%) |
Mar 19, 2002 | 28.32 | 28.36 | 28.10 | 28.26 | 279,850 | +0.06(+0.20%) |
Mar 18, 2002 | 28.07 | 28.33 | 28.04 | 28.20 | 436,792 | +0.17(+0.61%) |
Mar 15, 2002 | 27.74 | 28.37 | 27.70 | 28.03 | 451,098 | +0.26(+0.95%) |
Mar 14, 2002 | 27.55 | 27.84 | 27.55 | 27.77 | 21,677 | +0.48(+1.77%) |
Mar 13, 2002 | 27.71 | 27.72 | 27.22 | 27.29 | 296,541 | -0.24(-0.85%) |
Mar 12, 2002 | 27.27 | 27.64 | 27.18 | 27.52 | 459,552 | -0.53(-1.87%) |
Mar 11, 2002 | 27.87 | 28.07 | 27.64 | 28.05 | 323,638 | +0.35(+1.25%) |
Mar 08, 2002 | 27.93 | 27.97 | 27.63 | 27.70 | 341,629 | +0.12(+0.42%) |
Mar 07, 2002 | 27.77 | 27.87 | 27.58 | 27.59 | 322,987 | -0.21(-0.75%) |
Mar 06, 2002 | 27.43 | 27.79 | 27.39 | 27.79 | 337,511 | +0.70(+2.57%) |
Mar 05, 2002 | 27.13 | 27.31 | 26.99 | 27.10 | 465,405 | -0.48(-1.72%) |
Mar 04, 2002 | 26.95 | 27.85 | 26.93 | 27.57 | 799,015 | +1.32(+5.04%) |
Mar 01, 2002 | 25.65 | 26.28 | 25.49 | 26.25 | 421,401 | +0.39(+1.50%) |
Feb 28, 2002 | 25.75 | 26.07 | 25.63 | 25.86 | 597,202 | -0.30(-1.13%) |
Feb 27, 2002 | 26.20 | 26.43 | 26.02 | 26.16 | 480,579 | +0.36(+1.41%) |
Feb 26, 2002 | 26.00 | 26.01 | 25.74 | 25.79 | 282,018 | -0.27(-1.04%) |
Feb 25, 2002 | 25.90 | 26.06 | 25.87 | 26.06 | 389,319 | +0.36(+1.38%) |
Feb 22, 2002 | 25.41 | 25.73 | 25.34 | 25.71 | 425,520 | -0.01(-0.04%) |
Feb 21, 2002 | 25.76 | 26.07 | 25.65 | 25.72 | 3,620,063 | -0.19(-0.75%) |
Feb 20, 2002 | 25.83 | 25.96 | 25.66 | 25.91 | 379,564 | +0.07(+0.29%) |
Feb 19, 2002 | 26.20 | 26.23 | 25.83 | 25.84 | 246,251 | -0.57(-2.17%) |
Feb 18, 2002 | 26.62 | 26.68 | 26.41 | 26.41 | 241,048 | +0.00(+0.00%) |
Feb 15, 2002 | 26.62 | 26.68 | 26.41 | 26.41 | 241,048 | -0.23(-0.87%) |
Feb 14, 2002 | 26.89 | 26.99 | 26.64 | 26.64 | 303,911 | +0.18(+0.70%) |
Feb 13, 2002 | 26.30 | 26.57 | 26.27 | 26.46 | 374,145 | +0.14(+0.53%) |
Feb 12, 2002 | 26.27 | 26.53 | 26.11 | 26.32 | 315,400 | -0.32(-1.19%) |
Feb 11, 2002 | 26.57 | 26.79 | 26.48 | 26.64 | 272,480 | +0.42(+1.58%) |
Feb 08, 2002 | 26.06 | 26.27 | 25.88 | 26.22 | 241,265 | +0.66(+2.58%) |
Feb 07, 2002 | 25.46 | 25.82 | 25.30 | 25.56 | 451,532 | +0.22(+0.86%) |
Feb 06, 2002 | 25.46 | 25.71 | 25.26 | 25.34 | 223,490 | -0.15(-0.60%) |
Feb 05, 2002 | 25.69 | 25.74 | 25.50 | 25.50 | 404,493 | -0.27(-1.04%) |
Feb 04, 2002 | 26.20 | 26.20 | 25.74 | 25.76 | 376,313 | -0.25(-0.98%) |
Feb 01, 2002 | 26.12 | 26.13 | 26.01 | 26.02 | 206,798 | -0.24(-0.90%) |
Jan 31, 2002 | 26.20 | 26.35 | 25.97 | 26.25 | 379,781 | +0.30(+1.16%) |
Jan 30, 2002 | 25.72 | 26.01 | 25.51 | 25.95 | 371,327 | +0.27(+1.04%) |
Jan 29, 2002 | 26.37 | 26.48 | 25.69 | 25.69 | 786,009 | -0.47(-1.78%) |
Jan 28, 2002 | 26.25 | 26.34 | 26.15 | 26.15 | 241,482 | -0.04(-0.16%) |
Jan 25, 2002 | 26.03 | 26.23 | 26.00 | 26.19 | 402,759 | -0.04(-0.16%) |
Jan 24, 2002 | 26.25 | 26.53 | 26.17 | 26.24 | 418,366 | +0.22(+0.83%) |
Jan 23, 2002 | 25.98 | 26.30 | 25.81 | 26.02 | 447,847 | +0.18(+0.68%) |
Jan 22, 2002 | 26.30 | 26.39 | 25.84 | 25.84 | 317,568 | -0.34(-1.29%) |
Jan 21, 2002 | 26.04 | 26.24 | 25.95 | 26.18 | 380,865 | +0.00(+0.00%) |
Jan 18, 2002 | 26.04 | 26.24 | 25.95 | 26.18 | 43,354 | -0.49(-1.83%) |
Jan 17, 2002 | 26.77 | 26.77 | 26.53 | 26.67 | 1,009,065 | +0.72(+2.77%) |
Jan 16, 2002 | 26.19 | 26.38 | 25.95 | 25.95 | 328,190 | -0.46(-1.75%) |
Jan 15, 2002 | 26.36 | 26.46 | 26.25 | 26.41 | 209,400 | +0.28(+1.08%) |
Jan 14, 2002 | 26.41 | 26.41 | 26.13 | 26.13 | 339,895 | -0.37(-1.41%) |
Jan 11, 2002 | 26.72 | 26.77 | 26.40 | 26.50 | 816,573 | -0.39(-1.46%) |
Jan 10, 2002 | 27.12 | 27.12 | 26.73 | 26.89 | 436,141 | -0.65(-2.36%) |