Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.07 | 25.12 | 24.57 | 24.70 | 622,546 | +0.18(+0.73%) |
Apr 29, 2002 | 23.93 | 24.85 | 23.71 | 24.52 | 312,993 | +0.82(+3.48%) |
Apr 26, 2002 | 23.83 | 23.95 | 23.52 | 23.69 | 81,184 | -0.16(-0.68%) |
Apr 25, 2002 | 23.86 | 23.96 | 23.71 | 23.86 | 126,938 | -0.02(-0.08%) |
Apr 24, 2002 | 23.96 | 24.05 | 23.83 | 23.88 | 140,705 | -0.10(-0.43%) |
Apr 23, 2002 | 24.05 | 24.10 | 23.83 | 23.98 | 115,803 | -0.06(-0.27%) |
Apr 22, 2002 | 23.96 | 24.10 | 23.96 | 24.05 | 88,269 | +0.09(+0.37%) |
Apr 19, 2002 | 23.89 | 24.03 | 23.75 | 23.96 | 111,754 | +0.12(+0.50%) |
Apr 18, 2002 | 24.08 | 24.13 | 23.79 | 23.84 | 153,257 | -0.32(-1.31%) |
Apr 17, 2002 | 23.71 | 24.26 | 23.71 | 24.15 | 216,625 | +0.41(+1.71%) |
Apr 16, 2002 | 23.64 | 23.78 | 23.51 | 23.75 | 199,012 | +0.06(+0.27%) |
Apr 15, 2002 | 23.96 | 24.01 | 23.44 | 23.68 | 106,895 | -0.26(-1.07%) |
Apr 12, 2002 | 23.91 | 24.11 | 23.64 | 23.94 | 168,441 | -0.02(-0.08%) |
Apr 11, 2002 | 24.10 | 24.11 | 23.76 | 23.96 | 265,214 | -0.15(-0.61%) |
Apr 10, 2002 | 24.20 | 24.20 | 23.91 | 24.11 | 281,208 | -0.09(-0.39%) |
Apr 09, 2002 | 23.66 | 24.27 | 23.64 | 24.20 | 367,656 | +0.54(+2.28%) |
Apr 08, 2002 | 23.46 | 23.71 | 23.25 | 23.66 | 169,251 | +0.20(+0.86%) |
Apr 05, 2002 | 23.29 | 23.64 | 23.00 | 23.46 | 224,926 | +0.15(+0.66%) |
Apr 04, 2002 | 22.97 | 23.32 | 22.80 | 23.31 | 252,055 | +0.34(+1.48%) |
Apr 03, 2002 | 23.01 | 23.01 | 22.88 | 22.97 | 148,601 | -0.04(-0.19%) |
Apr 02, 2002 | 22.79 | 23.08 | 22.77 | 23.01 | 152,852 | +0.22(+0.97%) |
Apr 01, 2002 | 22.97 | 22.97 | 22.57 | 22.79 | 321,497 | -0.18(-0.77%) |
Mar 29, 2002 | 23.06 | 23.06 | 22.72 | 22.97 | 368,263 | +0.00(+0.00%) |
Mar 28, 2002 | 23.06 | 23.06 | 22.72 | 22.97 | 368,263 | -0.04(-0.19%) |
Mar 27, 2002 | 22.70 | 23.14 | 22.62 | 23.01 | 685,711 | +0.40(+1.75%) |
Mar 26, 2002 | 22.05 | 22.71 | 22.03 | 22.62 | 483,662 | +0.56(+2.55%) |
Mar 25, 2002 | 21.81 | 22.13 | 21.72 | 22.05 | 471,920 | +0.25(+1.16%) |
Mar 22, 2002 | 21.56 | 21.98 | 21.51 | 21.80 | 419,889 | +0.21(+0.98%) |
Mar 21, 2002 | 21.52 | 21.61 | 21.47 | 21.59 | 212,576 | -0.05(-0.25%) |
Mar 20, 2002 | 21.68 | 21.71 | 21.60 | 21.64 | 156,294 | -0.06(-0.30%) |
Mar 19, 2002 | 21.56 | 22.08 | 21.50 | 21.71 | 193,141 | +0.15(+0.71%) |
Mar 18, 2002 | 21.48 | 21.63 | 21.44 | 21.56 | 50,998,172 | +0.08(+0.37%) |
Mar 15, 2002 | 21.51 | 21.58 | 21.34 | 21.48 | 136,656 | -0.06(-0.28%) |
Mar 14, 2002 | 21.44 | 21.59 | 21.41 | 21.54 | 97,177 | +0.09(+0.44%) |
Mar 13, 2002 | 21.04 | 21.54 | 21.04 | 21.44 | 231,000 | +0.24(+1.12%) |
Mar 12, 2002 | 21.23 | 21.34 | 21.02 | 21.20 | 391,748 | -0.02(-0.12%) |
Mar 11, 2002 | 21.29 | 21.39 | 21.21 | 21.23 | 137,871 | -0.09(-0.44%) |
Mar 08, 2002 | 21.34 | 21.56 | 21.29 | 21.32 | 146,981 | +0.04(+0.21%) |
Mar 07, 2002 | 21.29 | 21.34 | 21.04 | 21.28 | 275,742 | -0.05(-0.23%) |
Mar 06, 2002 | 21.17 | 21.41 | 21.14 | 21.33 | 121,877 | +0.13(+0.63%) |
Mar 05, 2002 | 21.32 | 21.34 | 21.19 | 21.19 | 266,227 | -0.18(-0.83%) |
Mar 04, 2002 | 21.35 | 21.58 | 21.35 | 21.37 | 126,938 | +0.12(+0.58%) |
Mar 01, 2002 | 21.29 | 21.33 | 21.16 | 21.25 | 180,184 | -0.09(-0.42%) |
Feb 28, 2002 | 21.34 | 21.68 | 21.24 | 21.34 | 148,398 | +0.10(+0.47%) |
Feb 27, 2002 | 21.08 | 21.28 | 21.04 | 21.24 | 375,552 | +0.17(+0.80%) |
Feb 26, 2002 | 20.94 | 21.19 | 20.92 | 21.07 | 154,269 | +0.08(+0.38%) |
Feb 25, 2002 | 20.58 | 21.07 | 20.58 | 20.99 | 213,386 | +0.41(+2.02%) |
Feb 22, 2002 | 20.51 | 20.77 | 20.47 | 20.58 | 240,717 | +0.08(+0.39%) |
Feb 21, 2002 | 20.23 | 20.60 | 20.20 | 20.50 | 275,337 | +0.27(+1.32%) |
Feb 20, 2002 | 20.05 | 20.26 | 19.99 | 20.23 | 428,797 | +0.13(+0.64%) |
Feb 19, 2002 | 20.65 | 20.65 | 20.05 | 20.10 | 441,147 | -0.51(-2.47%) |
Feb 18, 2002 | 20.89 | 21.01 | 20.52 | 20.61 | 244,766 | +0.00(+0.00%) |
Feb 15, 2002 | 20.89 | 21.01 | 20.52 | 20.61 | 244,766 | -0.32(-1.53%) |
Feb 14, 2002 | 20.97 | 21.19 | 20.84 | 20.93 | 353,687 | -0.06(-0.28%) |
Feb 13, 2002 | 20.42 | 21.17 | 20.38 | 20.99 | 376,362 | +0.53(+2.61%) |
Feb 12, 2002 | 20.38 | 20.65 | 20.33 | 20.46 | 178,159 | +0.08(+0.41%) |
Feb 11, 2002 | 19.96 | 20.74 | 19.95 | 20.38 | 190,104 | +0.54(+2.74%) |
Feb 08, 2002 | 19.51 | 19.90 | 19.46 | 19.83 | 396,000 | +0.37(+1.90%) |
Feb 07, 2002 | 19.61 | 19.69 | 19.37 | 19.46 | 413,006 | -0.18(-0.93%) |
Feb 06, 2002 | 20.04 | 20.04 | 19.58 | 19.64 | 154,472 | -0.35(-1.73%) |
Feb 05, 2002 | 20.23 | 20.25 | 19.86 | 19.99 | 200,631 | -0.25(-1.24%) |
Feb 04, 2002 | 20.75 | 20.75 | 19.91 | 20.24 | 539,944 | -0.70(-3.35%) |