Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.08 | 26.81 | 26.08 | 26.61 | 600,536 | +0.53(+2.03%) |
Apr 29, 2002 | 26.12 | 26.67 | 25.99 | 26.08 | 690,390 | +0.06(+0.22%) |
Apr 26, 2002 | 26.33 | 26.43 | 25.99 | 26.03 | 505,271 | -0.06(-0.24%) |
Apr 25, 2002 | 26.63 | 26.67 | 25.77 | 26.09 | 784,774 | -0.53(-1.99%) |
Apr 24, 2002 | 26.84 | 27.13 | 26.60 | 26.62 | 664,717 | -0.22(-0.81%) |
Apr 23, 2002 | 26.99 | 27.06 | 26.82 | 26.84 | 384,207 | -0.23(-0.86%) |
Apr 22, 2002 | 27.22 | 27.22 | 26.99 | 27.07 | 407,740 | -0.15(-0.54%) |
Apr 19, 2002 | 27.02 | 27.36 | 27.02 | 27.22 | 318,390 | +0.28(+1.04%) |
Apr 18, 2002 | 27.12 | 27.30 | 26.73 | 26.94 | 261,633 | -0.13(-0.49%) |
Apr 17, 2002 | 26.81 | 27.27 | 26.64 | 27.07 | 25,169 | +0.32(+1.21%) |
Apr 16, 2002 | 26.38 | 26.84 | 26.38 | 26.75 | 402,580 | +0.58(+2.21%) |
Apr 15, 2002 | 26.58 | 26.70 | 26.12 | 26.17 | 382,571 | -0.28(-1.04%) |
Apr 12, 2002 | 26.16 | 26.48 | 26.01 | 26.45 | 677,554 | +0.28(+1.07%) |
Apr 11, 2002 | 26.91 | 26.91 | 26.11 | 26.16 | 407,740 | -0.79(-2.93%) |
Apr 10, 2002 | 26.78 | 26.98 | 26.69 | 26.95 | 473,558 | +0.22(+0.81%) |
Apr 09, 2002 | 26.86 | 26.96 | 26.65 | 26.74 | 421,709 | -0.06(-0.22%) |
Apr 08, 2002 | 26.76 | 26.82 | 26.56 | 26.79 | 668,367 | -0.17(-0.65%) |
Apr 05, 2002 | 27.18 | 27.38 | 26.90 | 26.97 | 415,417 | -0.19(-0.70%) |
Apr 04, 2002 | 27.07 | 27.28 | 26.96 | 27.16 | 318,138 | +0.02(+0.08%) |
Apr 03, 2002 | 27.57 | 27.65 | 27.04 | 27.14 | 427,246 | -0.38(-1.39%) |
Apr 02, 2002 | 27.71 | 27.81 | 27.47 | 27.52 | 334,750 | -0.21(-0.76%) |
Apr 01, 2002 | 28.11 | 28.11 | 27.53 | 27.73 | 303,162 | -0.39(-1.38%) |
Mar 29, 2002 | 28.08 | 28.54 | 27.98 | 28.12 | 444,361 | +0.00(+0.00%) |
Mar 28, 2002 | 28.08 | 28.54 | 27.98 | 28.12 | 439,327 | -0.25(-0.88%) |
Mar 27, 2002 | 27.84 | 28.63 | 27.81 | 28.37 | 339,658 | +0.66(+2.39%) |
Mar 26, 2002 | 27.71 | 27.98 | 27.42 | 27.71 | 815,607 | +0.02(+0.08%) |
Mar 25, 2002 | 28.37 | 28.44 | 27.56 | 27.68 | 770,806 | -0.71(-2.50%) |
Mar 22, 2002 | 28.71 | 28.72 | 28.37 | 28.39 | 379,047 | -0.32(-1.11%) |
Mar 21, 2002 | 29.03 | 29.03 | 28.58 | 28.71 | 603,431 | -0.31(-1.08%) |
Mar 20, 2002 | 29.53 | 29.53 | 29.02 | 29.02 | 251,817 | -0.51(-1.72%) |
Mar 19, 2002 | 29.59 | 29.68 | 29.44 | 29.53 | 480,857 | -0.01(-0.02%) |
Mar 18, 2002 | 29.56 | 29.64 | 29.31 | 29.54 | 367,721 | -0.13(-0.43%) |
Mar 15, 2002 | 29.80 | 29.91 | 29.45 | 29.67 | 534,215 | +0.00(+0.00%) |
Mar 14, 2002 | 29.55 | 29.75 | 29.35 | 29.67 | 359,415 | +0.11(+0.36%) |
Mar 13, 2002 | 29.94 | 29.94 | 29.39 | 29.56 | 315,747 | -0.38(-1.27%) |
Mar 12, 2002 | 29.67 | 30.01 | 29.46 | 29.94 | 455,939 | -0.01(-0.04%) |
Mar 11, 2002 | 29.98 | 30.09 | 29.75 | 29.95 | 458,079 | -0.14(-0.46%) |
Mar 08, 2002 | 30.20 | 30.20 | 29.97 | 30.09 | 376,405 | +0.34(+1.16%) |
Mar 07, 2002 | 29.98 | 30.25 | 29.57 | 29.75 | 692,152 | +0.03(+0.09%) |
Mar 06, 2002 | 29.48 | 29.79 | 29.21 | 29.72 | 1,950,611 | +0.24(+0.83%) |
Mar 05, 2002 | 29.19 | 29.72 | 29.16 | 29.48 | 560,140 | +0.34(+1.16%) |
Mar 04, 2002 | 28.47 | 29.18 | 28.47 | 29.14 | 834,358 | +0.90(+3.17%) |
Mar 01, 2002 | 27.84 | 28.26 | 27.68 | 28.24 | 438,447 | +0.47(+1.70%) |
Feb 28, 2002 | 27.77 | 28.08 | 27.70 | 27.77 | 401,951 | +0.08(+0.31%) |
Feb 27, 2002 | 28.27 | 28.47 | 27.60 | 27.68 | 524,777 | -0.43(-1.53%) |
Feb 26, 2002 | 28.08 | 28.34 | 27.90 | 28.11 | 325,059 | +0.11(+0.38%) |
Feb 25, 2002 | 27.12 | 28.08 | 27.12 | 28.01 | 840,776 | +0.87(+3.20%) |
Feb 22, 2002 | 27.11 | 27.22 | 26.69 | 27.14 | 376,153 | -0.05(-0.18%) |
Feb 21, 2002 | 27.63 | 27.94 | 27.18 | 27.19 | 265,660 | -0.44(-1.59%) |
Feb 20, 2002 | 27.26 | 27.66 | 27.07 | 27.63 | 437,188 | +0.53(+1.96%) |
Feb 19, 2002 | 27.81 | 27.81 | 26.94 | 27.10 | 561,776 | -0.84(-3.01%) |
Feb 18, 2002 | 28.60 | 28.60 | 27.82 | 27.94 | 391,254 | +0.00(+0.00%) |
Feb 15, 2002 | 28.60 | 28.60 | 27.82 | 27.94 | 384,836 | -0.66(-2.32%) |
Feb 14, 2002 | 28.69 | 28.87 | 28.42 | 28.60 | 453,422 | -0.06(-0.20%) |
Feb 13, 2002 | 28.47 | 28.86 | 28.47 | 28.66 | 413,152 | +0.12(+0.43%) |
Feb 12, 2002 | 28.61 | 28.76 | 28.48 | 28.54 | 1,082,274 | -0.07(-0.24%) |
Feb 11, 2002 | 28.28 | 28.70 | 28.10 | 28.61 | 324,178 | +0.33(+1.16%) |
Feb 08, 2002 | 27.48 | 28.31 | 27.48 | 28.28 | 640,303 | +0.84(+3.07%) |
Feb 07, 2002 | 27.70 | 28.06 | 27.38 | 27.44 | 345,950 | -0.26(-0.94%) |
Feb 06, 2002 | 27.55 | 27.99 | 27.52 | 27.70 | 540,256 | +0.36(+1.32%) |
Feb 05, 2002 | 27.22 | 27.68 | 26.61 | 27.34 | 738,337 | +0.12(+0.43%) |
Feb 04, 2002 | 27.89 | 27.89 | 27.18 | 27.22 | 415,794 | -0.75(-2.69%) |