Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.00 | 25.04 | 24.00 | 24.99 | 536,000 | +1.32(+5.58%) |
Apr 29, 2002 | 23.75 | 24.22 | 23.16 | 23.67 | 415,000 | -0.11(-0.46%) |
Apr 26, 2002 | 25.25 | 25.76 | 23.58 | 23.78 | 514,800 | -1.51(-5.97%) |
Apr 25, 2002 | 24.85 | 25.31 | 24.37 | 25.29 | 392,100 | +0.28(+1.12%) |
Apr 24, 2002 | 25.75 | 26.34 | 24.84 | 25.01 | 447,400 | -0.71(-2.76%) |
Apr 23, 2002 | 25.51 | 26.49 | 25.33 | 25.72 | 610,900 | +0.22(+0.86%) |
Apr 22, 2002 | 25.25 | 25.61 | 24.96 | 25.50 | 380,700 | -0.35(-1.35%) |
Apr 19, 2002 | 25.55 | 26.20 | 25.35 | 25.85 | 251,200 | +0.43(+1.69%) |
Apr 18, 2002 | 24.24 | 26.03 | 24.11 | 25.42 | 721,000 | +0.38(+1.52%) |
Apr 17, 2002 | 24.94 | 25.31 | 24.74 | 25.04 | 600,500 | +0.13(+0.52%) |
Apr 16, 2002 | 23.81 | 25.25 | 23.80 | 24.91 | 690,700 | +1.42(+6.05%) |
Apr 15, 2002 | 23.24 | 23.86 | 22.95 | 23.49 | 544,100 | +0.10(+0.43%) |
Apr 12, 2002 | 22.30 | 23.50 | 22.25 | 23.39 | 451,300 | +1.25(+5.65%) |
Apr 11, 2002 | 22.31 | 22.70 | 21.30 | 22.14 | 494,700 | -0.53(-2.34%) |
Apr 10, 2002 | 22.62 | 22.90 | 22.28 | 22.67 | 750,600 | -0.09(-0.40%) |
Apr 09, 2002 | 23.24 | 23.44 | 22.50 | 22.76 | 473,800 | -0.44(-1.90%) |
Apr 08, 2002 | 23.07 | 23.27 | 22.50 | 23.20 | 349,000 | +0.02(+0.09%) |
Apr 05, 2002 | 23.06 | 23.55 | 22.98 | 23.18 | 739,100 | +0.12(+0.52%) |
Apr 04, 2002 | 22.75 | 23.30 | 22.56 | 23.06 | 618,200 | +0.16(+0.70%) |
Apr 03, 2002 | 23.08 | 23.73 | 22.60 | 22.90 | 692,900 | -0.24(-1.04%) |
Apr 02, 2002 | 23.55 | 23.66 | 23.10 | 23.14 | 217,000 | -0.59(-2.49%) |
Apr 01, 2002 | 23.49 | 24.11 | 23.00 | 23.73 | 455,700 | +0.13(+0.55%) |
Mar 29, 2002 | 23.24 | 24.41 | 23.17 | 23.60 | 485,800 | +0.00(+0.00%) |
Mar 28, 2002 | 23.24 | 24.41 | 23.17 | 23.60 | 485,800 | +0.60(+2.61%) |
Mar 27, 2002 | 22.71 | 23.41 | 22.16 | 23.00 | 578,800 | +0.48(+2.13%) |
Mar 26, 2002 | 22.56 | 23.12 | 22.35 | 22.52 | 877,500 | +0.34(+1.53%) |
Mar 25, 2002 | 23.05 | 23.32 | 22.18 | 22.18 | 352,500 | -0.77(-3.36%) |
Mar 22, 2002 | 23.09 | 23.80 | 22.89 | 22.95 | 276,800 | -0.15(-0.65%) |
Mar 21, 2002 | 23.07 | 23.30 | 22.35 | 23.10 | 606,200 | +0.42(+1.85%) |
Mar 20, 2002 | 22.85 | 23.48 | 22.65 | 22.68 | 446,400 | -0.25(-1.09%) |
Mar 19, 2002 | 23.58 | 23.68 | 22.79 | 22.93 | 564,100 | -0.31(-1.33%) |
Mar 18, 2002 | 23.35 | 23.67 | 22.94 | 23.24 | 291,900 | +0.12(+0.52%) |
Mar 15, 2002 | 23.00 | 23.45 | 22.83 | 23.12 | 1,182,900 | -0.34(-1.45%) |
Mar 14, 2002 | 24.00 | 24.35 | 22.89 | 23.46 | 814,400 | -0.79(-3.26%) |
Mar 13, 2002 | 24.64 | 24.65 | 23.85 | 24.25 | 671,400 | -0.63(-2.53%) |
Mar 12, 2002 | 25.46 | 25.46 | 24.33 | 24.88 | 578,800 | -1.07(-4.12%) |
Mar 11, 2002 | 26.60 | 26.67 | 25.62 | 25.95 | 554,700 | -0.64(-2.41%) |
Mar 08, 2002 | 25.65 | 26.73 | 25.60 | 26.59 | 719,700 | +1.14(+4.48%) |
Mar 07, 2002 | 24.84 | 25.65 | 24.75 | 25.45 | 473,400 | +0.70(+2.83%) |
Mar 06, 2002 | 25.15 | 25.39 | 24.34 | 24.75 | 914,900 | -0.57(-2.25%) |
Mar 05, 2002 | 25.27 | 25.48 | 24.43 | 25.32 | 944,200 | -0.18(-0.71%) |
Mar 04, 2002 | 23.16 | 25.85 | 23.11 | 25.50 | 1,053,400 | +2.32(+10.01%) |
Mar 01, 2002 | 21.55 | 23.19 | 21.17 | 23.18 | 1,446,100 | +1.67(+7.76%) |
Feb 28, 2002 | 24.72 | 24.75 | 21.26 | 21.51 | 2,297,500 | -3.29(-13.27%) |
Feb 27, 2002 | 24.08 | 25.35 | 24.06 | 24.80 | 366,200 | +0.79(+3.29%) |
Feb 26, 2002 | 24.24 | 24.40 | 23.52 | 24.01 | 216,100 | -0.04(-0.17%) |
Feb 25, 2002 | 23.44 | 24.24 | 23.29 | 24.05 | 503,600 | +0.75(+3.22%) |
Feb 22, 2002 | 22.97 | 23.94 | 22.58 | 23.30 | 682,200 | +0.30(+1.30%) |
Feb 21, 2002 | 23.60 | 24.14 | 22.88 | 23.00 | 647,700 | -0.82(-3.44%) |
Feb 20, 2002 | 22.66 | 23.84 | 22.65 | 23.82 | 828,300 | +1.13(+4.98%) |
Feb 19, 2002 | 23.50 | 23.50 | 22.58 | 22.69 | 970,800 | -0.94(-3.98%) |
Feb 18, 2002 | 24.13 | 24.44 | 22.91 | 23.63 | 779,200 | +0.00(+0.00%) |
Feb 15, 2002 | 24.13 | 24.44 | 22.91 | 23.63 | 778,800 | -0.63(-2.60%) |
Feb 14, 2002 | 24.50 | 25.59 | 24.25 | 24.26 | 669,400 | -0.16(-0.66%) |
Feb 13, 2002 | 23.91 | 24.92 | 23.91 | 24.42 | 503,900 | +0.42(+1.75%) |
Feb 12, 2002 | 23.90 | 24.21 | 22.80 | 24.00 | 443,100 | +0.09(+0.38%) |
Feb 11, 2002 | 22.30 | 24.18 | 22.25 | 23.91 | 726,800 | +1.49(+6.65%) |
Feb 08, 2002 | 21.80 | 22.61 | 20.96 | 22.42 | 980,600 | +0.71(+3.27%) |
Feb 07, 2002 | 22.90 | 23.20 | 21.59 | 21.71 | 504,600 | -1.11(-4.86%) |
Feb 06, 2002 | 23.18 | 23.65 | 22.61 | 22.82 | 466,000 | -0.23(-1.00%) |
Feb 05, 2002 | 23.40 | 23.51 | 22.68 | 23.05 | 439,700 | -0.31(-1.33%) |
Feb 04, 2002 | 23.85 | 24.19 | 23.24 | 23.36 | 705,700 | -0.50(-2.10%) |